GW Pharmaceuticals (GWPRF) Exchange: OTCGREY
Data as of March 29, 2024
$17.00 ($2.46) 16.92%
GW Pharmaceuticals - Daily Information
Click for more stock information on GW Pharmaceuticals.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $17.00 |
Previous Close | $17.00 |
High | $17.00 |
Low | $17.00 |
Adjusted Open | $17.00 |
Previous Adjusted Close | $17.00 |
Adjusted High | $17.00 |
Adjusted Low | $17.00 |
About GW Pharmaceuticals (GWPRF)
No Description Available
Invest in GW Pharmaceuticals (GWPRF)
Historical Stock Data for GW Pharmaceuticals (GWPRF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2021-06-21 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 767 |
2021-06-18 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 81 |
2021-06-17 | $16.26 | $16.26 | $14.50 | $14.54 | $14.54 | 3,026 |
2021-06-16 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 1,136 |
2021-06-15 | $17.00 | $17.00 | $16.50 | $16.50 | $16.50 | 501 |
2021-06-14 | $14.15 | $14.76 | $14.15 | $14.45 | $14.45 | 894 |
2021-06-11 | $16.55 | $16.55 | $14.00 | $14.00 | $14.00 | 1,161 |
2021-06-10 | $16.75 | $16.75 | $16.50 | $16.50 | $16.50 | 959 |
2021-06-09 | $16.54 | $16.75 | $16.54 | $16.75 | $16.75 | 571 |
2021-06-08 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 197 |
2021-06-07 | $17.10 | $17.35 | $16.50 | $16.50 | $16.50 | 1,647 |
2021-06-04 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 191 |
2021-06-03 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 251 |
2021-06-02 | $16.10 | $17.10 | $16.10 | $17.10 | $17.10 | 2,206 |
2021-06-01 | $18.00 | $18.00 | $17.75 | $17.90 | $17.90 | 574 |
2021-05-28 | $17.95 | $17.95 | $16.00 | $17.90 | $17.90 | 3,019 |
2021-05-27 | $16.78 | $17.99 | $16.78 | $17.95 | $17.95 | 2,987 |
2021-05-26 | $16.73 | $16.78 | $16.73 | $16.78 | $16.78 | 1,603 |
2021-05-25 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 364 |
2021-05-24 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 13 |
2021-05-21 | $16.72 | $17.23 | $16.72 | $16.73 | $16.73 | 777 |
2021-05-20 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 236 |
2021-05-19 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 171 |
2021-05-18 | $17.09 | $17.09 | $16.78 | $17.00 | $17.00 | 910 |
2021-05-17 | $17.08 | $18.00 | $17.08 | $18.00 | $18.00 | 576 |
2021-05-14 | $16.60 | $16.60 | $16.12 | $16.50 | $16.50 | 3,832 |
2021-05-13 | $17.64 | $17.80 | $17.50 | $17.50 | $17.50 | 4,505 |
2021-05-12 | $17.42 | $17.50 | $17.39 | $17.50 | $17.50 | 8,546 |
2021-05-11 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 294 |
2021-05-10 | $17.99 | $18.19 | $17.39 | $17.39 | $17.39 | 10,655 |
2021-05-07 | $17.40 | $18.00 | $17.40 | $18.00 | $18.00 | 2,136 |
2021-05-06 | $17.31 | $17.31 | $17.00 | $17.31 | $17.31 | 2,228 |
2021-05-05 | $18.01 | $18.01 | $17.11 | $17.11 | $17.11 | 2,316 |
2021-05-04 | $17.80 | $18.35 | $15.44 | $18.00 | $18.00 | 4,339 |
2021-05-03 | $18.00 | $18.00 | $17.90 | $17.90 | $17.90 | 441 |
2021-04-30 | $17.35 | $17.63 | $17.23 | $17.63 | $17.63 | 665 |
2021-04-29 | $17.35 | $18.30 | $17.35 | $18.30 | $18.30 | 2,670 |
2021-04-28 | $17.50 | $18.34 | $17.50 | $18.00 | $18.00 | 1,004 |
2021-04-27 | $17.35 | $17.38 | $17.35 | $17.35 | $17.35 | 840 |
2021-04-26 | $17.33 | $18.00 | $17.02 | $17.35 | $17.35 | 2,894 |
2021-04-23 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 25 |
2021-04-22 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 1,304 |
2021-04-21 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 20 |
2021-04-20 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 226 |
2021-04-19 | $17.30 | $17.30 | $17.26 | $17.26 | $17.26 | 7,189 |
2021-04-16 | $17.32 | $17.75 | $17.32 | $17.33 | $17.33 | 19,488 |
2021-04-15 | $17.30 | $17.45 | $17.25 | $17.25 | $17.25 | 6,952 |
2021-04-14 | $17.75 | $17.75 | $17.20 | $17.20 | $17.20 | 454 |
2021-04-13 | $18.17 | $18.18 | $17.16 | $17.17 | $17.17 | 1,038 |
2021-04-12 | $17.14 | $18.14 | $17.14 | $18.14 | $18.14 | 1,387 |
2021-04-09 | $17.80 | $17.90 | $17.17 | $17.17 | $17.17 | 1,170 |
2021-04-08 | $17.80 | $17.80 | $17.60 | $17.60 | $17.60 | 9,195 |
2021-04-07 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 8,085 |
2021-04-06 | $17.11 | $18.10 | $17.11 | $18.09 | $18.09 | 2,777 |
2021-04-05 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 399 |
2021-04-01 | $17.16 | $17.19 | $17.16 | $17.19 | $17.19 | 2,168 |
2021-03-31 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 293 |
2021-03-30 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 430 |
2021-03-29 | $18.00 | $18.00 | $17.37 | $17.37 | $17.37 | 5,337 |
2021-03-26 | $17.11 | $17.80 | $17.11 | $17.11 | $17.11 | 1,725 |
2021-03-25 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 166 |
2021-03-24 | $17.11 | $17.90 | $17.11 | $17.90 | $17.90 | 2,538 |
2021-03-23 | $17.11 | $17.90 | $17.11 | $17.11 | $17.11 | 1,132 |
2021-03-22 | $17.10 | $17.33 | $17.10 | $17.33 | $17.33 | 1,411 |
2021-03-19 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 457 |
2021-03-18 | $17.11 | $17.31 | $17.11 | $17.31 | $17.31 | 2,437 |
2021-03-17 | $17.55 | $17.55 | $17.10 | $17.10 | $17.10 | 375 |
2021-03-16 | $17.25 | $17.85 | $17.25 | $17.85 | $17.85 | 451 |
2021-03-15 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 313 |
2021-03-12 | $17.90 | $17.90 | $17.15 | $17.53 | $17.53 | 440 |
2021-03-11 | $16.75 | $17.90 | $16.75 | $17.90 | $17.90 | 2,359 |
2021-03-10 | $17.75 | $17.75 | $16.76 | $17.60 | $17.60 | 3,073 |
2021-03-09 | $16.68 | $18.00 | $16.68 | $17.75 | $17.75 | 2,159 |
2021-03-08 | $16.85 | $17.65 | $16.85 | $17.65 | $17.65 | 4,627 |
2021-03-05 | $16.98 | $17.75 | $16.98 | $17.65 | $17.65 | 1,498 |
2021-03-04 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 714 |
2021-03-03 | $17.60 | $17.98 | $17.25 | $17.40 | $17.40 | 6,041 |
2021-03-02 | $17.75 | $18.00 | $17.75 | $18.00 | $18.00 | 2,269 |
2021-03-01 | $17.66 | $17.75 | $16.70 | $17.75 | $17.75 | 1,859 |
2021-02-26 | $16.00 | $17.65 | $16.00 | $17.65 | $17.65 | 960 |
2021-02-25 | $16.75 | $17.75 | $16.50 | $17.35 | $17.35 | 5,002 |
2021-02-24 | $17.50 | $17.80 | $17.14 | $17.35 | $17.35 | 5,002 |
2021-02-23 | $16.75 | $17.50 | $16.75 | $16.75 | $16.75 | 5,139 |
2021-02-22 | $17.50 | $17.50 | $16.96 | $17.36 | $17.36 | 1,017 |
2021-02-19 | $16.96 | $17.60 | $16.96 | $17.50 | $17.50 | 3,041 |
2021-02-18 | $17.00 | $17.60 | $16.96 | $16.99 | $16.99 | 4,038 |
2021-02-17 | $19.00 | $19.00 | $16.96 | $18.00 | $18.00 | 3,000 |
2021-02-16 | $17.33 | $19.30 | $16.83 | $16.89 | $16.89 | 8,005 |
2021-02-12 | $17.56 | $17.61 | $17.34 | $17.34 | $17.34 | 4,676 |
2021-02-11 | $17.31 | $17.96 | $17.18 | $17.64 | $17.64 | 8,635 |
2021-02-10 | $17.55 | $17.80 | $17.13 | $17.55 | $17.55 | 13,618 |
2021-02-09 | $16.63 | $17.73 | $16.63 | $17.55 | $17.55 | 13,618 |
2021-02-08 | $17.78 | $17.78 | $17.17 | $17.51 | $17.51 | 17,974 |
2021-02-05 | $17.50 | $17.82 | $17.50 | $17.53 | $17.53 | 35,611 |
2021-02-04 | $17.10 | $20.00 | $17.10 | $17.51 | $17.51 | 72,044 |
2021-02-03 | $15.08 | $18.50 | $15.00 | $17.10 | $17.10 | 90,862 |
2021-02-02 | $12.42 | $12.42 | $11.61 | $11.61 | $11.61 | 642 |
2021-02-01 | $11.28 | $12.39 | $11.28 | $11.83 | $11.83 | 3,178 |
2021-01-29 | $11.53 | $13.74 | $11.53 | $13.25 | $13.25 | 1,593 |
2021-01-28 | $12.26 | $12.26 | $11.50 | $12.24 | $12.24 | 2,573 |
2021-01-27 | $12.50 | $13.11 | $12.25 | $12.51 | $12.51 | 4,300 |
2021-01-26 | $11.85 | $12.25 | $11.85 | $12.25 | $12.25 | 9,856 |
2021-01-25 | $10.83 | $12.00 | $10.81 | $11.50 | $11.50 | 15,806 |
2021-01-22 | $11.30 | $11.65 | $10.81 | $10.81 | $10.81 | 1,976 |
2021-01-21 | $12.20 | $12.20 | $11.07 | $11.30 | $11.30 | 6,412 |
2021-01-20 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 451 |
2021-01-19 | $11.55 | $11.97 | $10.59 | $10.60 | $10.60 | 12,737 |
2021-01-15 | $10.75 | $11.30 | $10.55 | $11.30 | $11.30 | 4,593 |
2021-01-14 | $11.00 | $11.50 | $11.00 | $11.50 | $11.50 | 801 |
2021-01-13 | $10.53 | $11.55 | $10.53 | $10.55 | $10.55 | 1,574 |
2021-01-12 | $11.00 | $11.15 | $10.99 | $11.15 | $11.15 | 3,815 |
2021-01-11 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 695 |
2021-01-08 | $10.46 | $11.00 | $9.78 | $10.50 | $10.50 | 7,969 |
2021-01-07 | $9.79 | $10.45 | $9.79 | $10.45 | $10.45 | 474 |
2021-01-06 | $10.00 | $10.00 | $9.20 | $9.26 | $9.26 | 1,979 |
2021-01-05 | $9.40 | $10.47 | $9.00 | $9.20 | $9.20 | 2,348 |
2021-01-04 | $9.20 | $9.20 | $9.11 | $9.20 | $9.20 | 1,403 |
2020-12-31 | $9.32 | $9.40 | $8.61 | $9.05 | $9.05 | 7,632 |
2020-12-30 | $9.12 | $9.88 | $9.12 | $9.22 | $9.22 | 3,166 |
2020-12-29 | $9.50 | $9.50 | $9.01 | $9.12 | $9.12 | 5,153 |
2020-12-28 | $9.89 | $9.89 | $9.33 | $9.89 | $9.89 | 1,646 |
2020-12-24 | $9.60 | $9.60 | $9.02 | $9.02 | $9.02 | 614 |
2020-12-23 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 83 |
2020-12-22 | $9.64 | $10.37 | $9.39 | $9.39 | $9.39 | 3,186 |
2020-12-21 | $9.50 | $9.50 | $9.02 | $9.02 | $9.02 | 2,897 |
2020-12-18 | $9.08 | $9.28 | $9.08 | $9.08 | $9.08 | 796 |
2020-12-17 | $9.26 | $9.26 | $9.03 | $9.03 | $9.03 | 1,310 |
2020-12-16 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 246 |
2020-12-15 | $9.50 | $10.58 | $9.02 | $9.03 | $9.03 | 3,730 |
2020-12-14 | $9.50 | $10.00 | $9.50 | $10.00 | $10.00 | 1,795 |
2020-12-11 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 132 |
2020-12-10 | $10.00 | $10.10 | $9.69 | $9.69 | $9.69 | 920 |
2020-12-09 | $10.70 | $11.10 | $10.00 | $10.00 | $10.00 | 2,863 |
2020-12-08 | $10.61 | $11.50 | $10.55 | $10.70 | $10.70 | 1,477 |
2020-12-07 | $11.25 | $11.25 | $10.62 | $10.62 | $10.62 | 4,188 |
2020-12-04 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 221 |
2020-12-03 | $10.66 | $11.27 | $10.66 | $11.25 | $11.25 | 2,853 |
2020-12-02 | $11.80 | $12.00 | $10.65 | $11.00 | $11.00 | 3,426 |
2020-12-01 | $11.70 | $12.00 | $11.52 | $12.00 | $12.00 | 5,425 |
2020-11-30 | $10.22 | $11.59 | $9.21 | $11.15 | $11.15 | 9,610 |
2020-11-27 | $9.88 | $10.34 | $9.88 | $10.21 | $10.21 | 1,242 |
2020-11-25 | $10.06 | $10.58 | $10.06 | $10.15 | $10.15 | 1,877 |
2020-11-24 | $10.50 | $11.00 | $10.30 | $10.53 | $10.53 | 16,810 |
2020-11-23 | $9.88 | $10.40 | $9.36 | $10.30 | $10.30 | 13,022 |
2020-11-20 | $10.00 | $10.40 | $9.80 | $10.40 | $10.40 | 3,142 |
2020-11-19 | $9.72 | $10.25 | $9.69 | $10.00 | $10.00 | 4,727 |
2020-11-18 | $9.88 | $9.88 | $9.71 | $9.71 | $9.71 | 1,290 |
2020-11-17 | $9.85 | $10.05 | $9.85 | $9.95 | $9.95 | 967 |
2020-11-16 | $10.00 | $10.10 | $9.82 | $10.10 | $10.10 | 1,304 |
2020-11-13 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 3,723 |
2020-11-12 | $9.92 | $10.00 | $9.12 | $9.26 | $9.26 | 1,563 |
2020-11-11 | $9.31 | $9.71 | $9.12 | $9.67 | $9.67 | 7,124 |
2020-11-10 | $9.01 | $10.00 | $9.01 | $9.80 | $9.80 | 4,988 |
2020-11-09 | $9.36 | $9.49 | $9.01 | $9.01 | $9.01 | 1,156 |
2020-11-06 | $9.20 | $9.51 | $9.01 | $9.35 | $9.35 | 3,861 |
2020-11-05 | $8.75 | $9.40 | $8.69 | $9.17 | $9.17 | 2,459 |
2020-11-04 | $8.65 | $9.30 | $8.25 | $8.78 | $8.78 | 4,079 |
2020-11-03 | $7.22 | $9.20 | $7.22 | $8.65 | $8.65 | 18,557 |
2020-11-02 | $6.72 | $6.72 | $6.05 | $6.10 | $6.10 | 3,281 |
2020-10-30 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 270 |
2020-10-29 | $7.18 | $7.67 | $7.18 | $7.67 | $7.67 | 858 |
2020-10-28 | $7.11 | $7.45 | $6.66 | $6.66 | $6.66 | 1,489 |
2020-10-27 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 172 |
2020-10-26 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 900 |
2020-10-23 | $8.00 | $8.00 | $7.71 | $7.71 | $7.71 | 3,085 |
2020-10-22 | $8.25 | $8.25 | $7.52 | $7.52 | $7.52 | 400 |
2020-10-21 | $7.85 | $8.00 | $7.25 | $8.00 | $8.00 | 1,714 |
2020-10-20 | $8.20 | $8.20 | $7.85 | $7.85 | $7.85 | 1,602 |
2020-10-19 | $8.00 | $8.20 | $8.00 | $8.20 | $8.20 | 295 |
2020-10-16 | $7.90 | $8.20 | $7.27 | $8.20 | $8.20 | 3,930 |
2020-10-15 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 248 |
2020-10-14 | $7.85 | $8.08 | $7.70 | $7.70 | $7.70 | 4,826 |
2020-10-13 | $7.53 | $8.50 | $7.53 | $8.00 | $8.00 | 3,984 |
2020-10-12 | $7.52 | $8.10 | $7.52 | $8.00 | $8.00 | 2,830 |
2020-10-09 | $7.53 | $8.75 | $7.53 | $8.75 | $8.75 | 851 |
2020-10-08 | $7.53 | $8.55 | $7.53 | $8.55 | $8.55 | 3,393 |
2020-10-07 | $7.31 | $7.51 | $7.31 | $7.51 | $7.51 | 13,581 |
2020-10-06 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 82 |
2020-10-05 | $8.50 | $8.50 | $7.50 | $7.77 | $7.77 | 539 |
2020-10-02 | $7.75 | $8.20 | $7.50 | $8.20 | $8.20 | 3,736 |
2020-10-01 | $7.80 | $7.85 | $7.80 | $7.85 | $7.85 | 482 |
2020-09-30 | $7.70 | $7.70 | $7.33 | $7.33 | $7.33 | 1,021 |
2020-09-29 | $8.35 | $8.50 | $7.75 | $8.50 | $8.50 | 1,359 |
2020-09-28 | $7.95 | $8.70 | $7.95 | $8.70 | $8.70 | 900 |
2020-09-25 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 1,704 |
2020-09-24 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 1,044 |
2020-09-23 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 1,200 |
2020-09-22 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 61 |
2020-09-21 | $7.75 | $8.60 | $7.75 | $7.80 | $7.80 | 3,006 |
2020-09-18 | $8.10 | $8.70 | $7.82 | $8.70 | $8.70 | 1,760 |
2020-09-17 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 6 |
2020-09-16 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 402 |
2020-09-15 | $9.70 | $9.70 | $7.70 | $8.70 | $8.70 | 1,874 |
2020-09-14 | $8.20 | $9.03 | $8.20 | $8.25 | $8.25 | 3,231 |
2020-09-11 | $9.00 | $9.00 | $8.20 | $8.20 | $8.20 | 423 |
2020-09-10 | $8.25 | $8.25 | $8.00 | $8.00 | $8.00 | 738 |
2020-09-09 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 1,278 |
2020-09-08 | $8.70 | $8.75 | $8.00 | $8.00 | $8.00 | 2,150 |
2020-09-04 | $8.09 | $8.85 | $8.00 | $8.55 | $8.55 | 1,935 |
2020-09-03 | $8.19 | $8.86 | $8.15 | $8.86 | $8.86 | 962 |
2020-09-02 | $8.10 | $9.00 | $8.10 | $8.95 | $8.95 | 1,367 |
2020-09-01 | $8.30 | $8.50 | $7.70 | $7.70 | $7.70 | 4,304 |
2020-08-31 | $9.05 | $9.05 | $8.10 | $8.30 | $8.30 | 1,094 |
2020-08-28 | $8.25 | $8.80 | $8.20 | $8.20 | $8.20 | 1,987 |
2020-08-27 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 162 |
2020-08-26 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 583 |
2020-08-25 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 1,070 |
2020-08-24 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 203 |
2020-08-21 | $8.63 | $8.88 | $8.63 | $8.88 | $8.88 | 621 |
2020-08-20 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 272 |
2020-08-19 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 815 |
2020-08-18 | $8.99 | $8.99 | $8.60 | $8.60 | $8.60 | 675 |
2020-08-17 | $8.54 | $9.20 | $8.00 | $9.00 | $9.00 | 7,200 |
2020-08-14 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 542 |
2020-08-13 | $9.00 | $9.15 | $8.80 | $8.83 | $8.83 | 1,239 |
2020-08-12 | $9.05 | $9.30 | $9.05 | $9.05 | $9.05 | 745 |
2020-08-11 | $9.69 | $9.69 | $9.05 | $9.30 | $9.30 | 1,545 |
2020-08-10 | $9.75 | $9.75 | $8.73 | $9.66 | $9.66 | 1,987 |
2020-08-07 | $10.55 | $10.55 | $8.77 | $8.77 | $8.77 | 10,175 |
2020-08-06 | $10.75 | $11.59 | $10.75 | $11.59 | $11.59 | 714 |
2020-08-05 | $10.65 | $10.65 | $10.22 | $10.22 | $10.22 | 403 |
2020-08-04 | $11.50 | $11.50 | $10.86 | $10.86 | $10.86 | 2,824 |
2020-08-03 | $11.13 | $11.50 | $10.75 | $11.50 | $11.50 | 3,238 |
2020-07-31 | $10.30 | $10.45 | $10.30 | $10.45 | $10.45 | 603 |
2020-07-30 | $10.65 | $10.95 | $10.20 | $10.95 | $10.95 | 679 |
2020-07-29 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 156 |
2020-07-28 | $10.25 | $11.51 | $10.00 | $11.51 | $11.51 | 2,351 |
2020-07-27 | $10.95 | $11.05 | $10.90 | $10.90 | $10.90 | 725 |
2020-07-24 | $10.55 | $10.85 | $10.40 | $10.85 | $10.85 | 542 |
2020-07-23 | $10.60 | $10.70 | $10.60 | $10.65 | $10.65 | 611 |
2020-07-22 | $11.40 | $11.50 | $9.44 | $10.85 | $10.85 | 4,862 |
2020-07-21 | $10.85 | $11.89 | $10.85 | $11.40 | $11.40 | 2,556 |
2020-07-20 | $11.00 | $11.89 | $10.94 | $11.40 | $11.40 | 20,407 |
2020-07-17 | $11.65 | $11.75 | $11.00 | $11.00 | $11.00 | 3,300 |
2020-07-16 | $10.75 | $11.55 | $10.75 | $11.55 | $11.55 | 480 |
2020-07-15 | $11.15 | $11.35 | $11.15 | $11.20 | $11.20 | 3,000 |
2020-07-14 | $10.55 | $12.00 | $10.00 | $11.01 | $11.01 | 12,200 |
2020-07-13 | $10.53 | $11.70 | $9.39 | $9.41 | $9.41 | 9,900 |
2020-07-10 | $10.30 | $10.70 | $10.20 | $10.70 | $10.70 | 3,800 |
2020-07-09 | $10.64 | $10.64 | $10.15 | $10.15 | $10.15 | 1,200 |
2020-07-08 | $10.30 | $10.90 | $10.25 | $10.90 | $10.90 | 5,200 |
2020-07-07 | $10.05 | $10.75 | $8.35 | $9.10 | $9.10 | 4,000 |
2020-07-06 | $10.23 | $10.23 | $10.10 | $10.10 | $10.10 | 380 |
2020-07-02 | $10.04 | $10.51 | $10.04 | $10.51 | $10.51 | 950 |
2020-07-01 | $9.80 | $10.50 | $9.10 | $9.10 | $9.10 | 2,000 |
2020-06-30 | $10.80 | $10.80 | $9.92 | $9.92 | $9.92 | 800 |
2020-06-29 | $10.50 | $10.50 | $9.95 | $9.95 | $9.95 | 448 |
2020-06-26 | $10.07 | $10.46 | $10.06 | $10.46 | $10.46 | 898 |
2020-06-25 | $9.65 | $10.25 | $9.65 | $10.05 | $10.05 | 1,573 |
2020-06-24 | $10.00 | $10.00 | $9.30 | $9.84 | $9.84 | 2,632 |
2020-06-23 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 323 |
2020-06-22 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 272 |
2020-06-19 | $10.92 | $11.10 | $10.76 | $11.00 | $11.00 | 1,400 |
2020-06-18 | $10.01 | $10.90 | $10.00 | $10.90 | $10.90 | 2,249 |
2020-06-17 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 135 |
2020-06-16 | $9.95 | $10.75 | $9.95 | $10.01 | $10.01 | 2,059 |
2020-06-15 | $9.45 | $9.65 | $9.45 | $9.65 | $9.65 | 3,469 |
2020-06-12 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,873 |
2020-06-11 | $10.85 | $10.85 | $9.95 | $10.10 | $10.10 | 3,602 |
2020-06-10 | $11.25 | $11.25 | $8.55 | $9.10 | $9.10 | 3,551 |
2020-06-09 | $10.55 | $10.62 | $10.01 | $10.62 | $10.62 | 1,258 |
2020-06-08 | $11.00 | $11.19 | $8.95 | $11.19 | $11.19 | 3,356 |
2020-06-05 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 532 |
2020-06-04 | $10.10 | $10.73 | $10.10 | $10.73 | $10.73 | 995 |
2020-06-03 | $10.60 | $10.70 | $10.00 | $10.00 | $10.00 | 680 |
2020-06-02 | $10.20 | $10.60 | $10.16 | $10.60 | $10.60 | 1,880 |
2020-06-01 | $10.11 | $10.80 | $10.11 | $10.80 | $10.80 | 335 |
2020-05-29 | $10.93 | $10.93 | $10.00 | $10.80 | $10.80 | 2,109 |
2020-05-28 | $10.26 | $10.98 | $9.25 | $10.98 | $10.98 | 1,823 |
2020-05-27 | $10.50 | $10.50 | $10.35 | $10.35 | $10.35 | 1,739 |
2020-05-26 | $10.20 | $11.00 | $10.20 | $10.50 | $10.50 | 2,921 |
2020-05-22 | $10.23 | $10.23 | $9.86 | $9.86 | $9.86 | 2,468 |
2020-05-21 | $10.25 | $10.75 | $10.25 | $10.75 | $10.75 | 2,465 |
2020-05-20 | $9.90 | $10.80 | $9.00 | $10.80 | $10.80 | 862 |
2020-05-19 | $10.25 | $10.50 | $10.25 | $10.50 | $10.50 | 667 |
2020-05-18 | $9.65 | $10.00 | $9.65 | $10.00 | $10.00 | 3,721 |
2020-05-15 | $9.00 | $9.55 | $8.71 | $9.55 | $9.55 | 1,608 |
2020-05-14 | $9.00 | $9.50 | $7.69 | $9.45 | $9.45 | 2,009 |
2020-05-13 | $9.01 | $9.01 | $8.75 | $9.01 | $9.01 | 451 |
2020-05-12 | $9.40 | $9.55 | $9.01 | $9.01 | $9.01 | 1,492 |
2020-05-11 | $8.40 | $9.00 | $8.40 | $9.00 | $9.00 | 622 |
2020-05-08 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 839 |
2020-05-07 | $9.00 | $9.00 | $8.45 | $8.45 | $8.45 | 1,918 |
2020-05-06 | $8.50 | $9.23 | $8.50 | $8.95 | $8.95 | 3,703 |
2020-05-05 | $8.10 | $8.10 | $7.62 | $7.62 | $7.62 | 2,200 |
2020-05-04 | $8.12 | $8.32 | $8.12 | $8.32 | $8.32 | 259 |
2020-05-01 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 395 |
2020-04-30 | $8.00 | $8.15 | $8.00 | $8.00 | $8.00 | 1,134 |
2020-04-29 | $8.35 | $9.01 | $7.40 | $7.71 | $7.71 | 4,075 |
2020-04-28 | $8.27 | $9.15 | $8.27 | $9.15 | $9.15 | 1,405 |
2020-04-27 | $8.15 | $9.75 | $8.15 | $9.00 | $9.00 | 2,582 |
2020-04-24 | $8.66 | $8.80 | $7.90 | $8.80 | $8.80 | 2,795 |
2020-04-23 | $8.60 | $8.70 | $8.60 | $8.65 | $8.65 | 742 |
2020-04-22 | $9.55 | $10.00 | $7.76 | $8.20 | $8.20 | 3,298 |
2020-04-21 | $8.49 | $8.60 | $8.49 | $8.60 | $8.60 | 2,238 |
2020-04-20 | $8.50 | $8.50 | $8.45 | $8.45 | $8.45 | 875 |
2020-04-17 | $7.62 | $8.35 | $7.62 | $8.35 | $8.35 | 1,389 |
2020-04-16 | $7.35 | $8.20 | $7.35 | $8.20 | $8.20 | 472 |
2020-04-15 | $7.30 | $8.98 | $7.30 | $7.31 | $7.31 | 1,157 |
2020-04-14 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 877 |
2020-04-13 | $7.30 | $8.75 | $7.30 | $8.05 | $8.05 | 1,807 |
2020-04-09 | $7.45 | $8.70 | $7.45 | $8.01 | $8.01 | 7,199 |
2020-04-08 | $7.16 | $8.20 | $7.12 | $8.15 | $8.15 | 1,157 |
2020-04-07 | $6.79 | $8.20 | $6.79 | $7.20 | $7.20 | 7,237 |
2020-04-06 | $6.45 | $6.75 | $6.00 | $6.36 | $6.36 | 11,082 |
2020-04-03 | $7.45 | $7.60 | $7.00 | $7.00 | $7.00 | 2,534 |
2020-04-02 | $7.00 | $7.48 | $7.00 | $7.00 | $7.00 | 3,597 |
2020-04-01 | $7.65 | $7.65 | $7.48 | $7.48 | $7.48 | 447 |
2020-03-31 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 235 |
2020-03-30 | $7.65 | $7.65 | $6.45 | $7.00 | $7.00 | 2,146 |
2020-03-27 | $6.65 | $7.40 | $6.00 | $7.40 | $7.40 | 3,071 |
2020-03-26 | $7.50 | $7.50 | $7.40 | $7.40 | $7.40 | 1,497 |
2020-03-25 | $6.60 | $7.65 | $6.60 | $7.39 | $7.39 | 8,213 |
2020-03-24 | $6.59 | $7.40 | $5.85 | $6.00 | $6.00 | 13,705 |
2020-03-23 | $5.95 | $7.15 | $5.05 | $5.85 | $5.85 | 6,102 |
2020-03-20 | $5.85 | $5.95 | $5.60 | $5.95 | $5.95 | 2,359 |
2020-03-19 | $5.75 | $6.60 | $4.48 | $4.86 | $4.86 | 9,636 |
2020-03-18 | $5.45 | $7.36 | $4.62 | $5.78 | $5.78 | 13,848 |
2020-03-17 | $5.37 | $6.75 | $5.08 | $6.73 | $6.73 | 3,667 |
2020-03-16 | $5.25 | $6.74 | $4.88 | $5.50 | $5.50 | 3,190 |
2020-03-13 | $6.36 | $6.90 | $6.00 | $6.90 | $6.90 | 2,543 |
2020-03-12 | $5.66 | $7.00 | $5.46 | $6.00 | $6.00 | 10,078 |
2020-03-11 | $6.98 | $7.80 | $6.98 | $7.80 | $7.80 | 2,659 |
2020-03-10 | $7.51 | $7.74 | $7.01 | $7.01 | $7.01 | 2,864 |
2020-03-09 | $7.20 | $7.85 | $7.20 | $7.49 | $7.49 | 734 |
2020-03-06 | $7.80 | $8.56 | $7.80 | $7.97 | $7.97 | 2,459 |
2020-03-05 | $8.45 | $8.45 | $8.02 | $8.02 | $8.02 | 1,741 |
2020-03-04 | $8.25 | $8.26 | $8.00 | $8.00 | $8.00 | 1,237 |
2020-03-03 | $9.10 | $9.10 | $8.25 | $8.25 | $8.25 | 554 |
2020-03-02 | $8.59 | $8.95 | $7.99 | $8.45 | $8.45 | 4,573 |
2020-02-28 | $8.15 | $8.85 | $7.90 | $8.13 | $8.13 | 10,771 |
2020-02-27 | $8.35 | $9.05 | $8.04 | $8.90 | $8.90 | 10,722 |
2020-02-26 | $9.19 | $9.19 | $8.48 | $8.48 | $8.48 | 2,687 |
2020-02-25 | $9.99 | $9.99 | $9.60 | $9.85 | $9.85 | 550 |
2020-02-24 | $9.90 | $10.50 | $9.57 | $9.89 | $9.89 | 1,132 |
2020-02-21 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 471 |
2020-02-20 | $10.18 | $10.50 | $9.97 | $10.02 | $10.02 | 7,041 |
2020-02-19 | $10.40 | $10.50 | $10.20 | $10.25 | $10.25 | 4,289 |
2020-02-18 | $10.24 | $10.25 | $10.00 | $10.00 | $10.00 | 2,162 |
2020-02-14 | $10.40 | $10.45 | $10.24 | $10.24 | $10.24 | 2,363 |
2020-02-13 | $10.85 | $11.06 | $10.50 | $10.65 | $10.65 | 3,215 |
2020-02-12 | $10.56 | $11.30 | $10.51 | $10.85 | $10.85 | 2,297 |
2020-02-11 | $10.67 | $10.90 | $10.45 | $10.45 | $10.45 | 2,941 |
2020-02-10 | $10.49 | $10.60 | $10.39 | $10.60 | $10.60 | 8,943 |
2020-02-07 | $10.23 | $10.75 | $10.23 | $10.45 | $10.45 | 13,628 |
2020-02-06 | $9.49 | $9.61 | $9.49 | $9.61 | $9.61 | 1,204 |
2020-02-05 | $9.60 | $10.00 | $9.42 | $10.00 | $10.00 | 2,508 |
2020-02-04 | $10.00 | $10.00 | $9.40 | $9.52 | $9.52 | 1,220 |
2020-02-03 | $9.29 | $9.29 | $9.20 | $9.20 | $9.20 | 595 |
2020-01-31 | $9.65 | $9.65 | $9.08 | $9.39 | $9.39 | 11,258 |
2020-01-30 | $9.09 | $9.60 | $8.89 | $8.89 | $8.89 | 7,715 |
2020-01-29 | $9.25 | $9.60 | $9.25 | $9.60 | $9.60 | 834 |
2020-01-28 | $9.45 | $9.45 | $9.12 | $9.25 | $9.25 | 2,651 |
2020-01-27 | $9.50 | $9.50 | $9.45 | $9.45 | $9.45 | 2,411 |
2020-01-24 | $9.70 | $10.00 | $9.70 | $9.70 | $9.70 | 1,971 |
2020-01-23 | $9.90 | $10.02 | $9.70 | $9.70 | $9.70 | 16,297 |
2020-01-22 | $9.70 | $10.20 | $9.70 | $10.20 | $10.20 | 6,263 |
2020-01-21 | $10.30 | $10.30 | $9.64 | $9.64 | $9.64 | 4,181 |
2020-01-17 | $10.00 | $10.25 | $9.70 | $9.70 | $9.70 | 4,705 |
2020-01-16 | $9.52 | $10.00 | $9.52 | $9.98 | $9.98 | 5,030 |
2020-01-15 | $9.65 | $9.89 | $9.25 | $9.42 | $9.42 | 3,493 |
2020-01-14 | $10.00 | $10.00 | $9.40 | $10.00 | $10.00 | 5,005 |
2020-01-13 | $9.00 | $9.80 | $9.00 | $9.75 | $9.75 | 6,376 |
2020-01-10 | $8.70 | $9.00 | $8.70 | $9.00 | $9.00 | 3,795 |
2020-01-09 | $8.50 | $8.64 | $8.50 | $8.64 | $8.64 | 2,483 |
2020-01-08 | $8.44 | $8.90 | $8.44 | $8.50 | $8.50 | 1,807 |
2020-01-07 | $8.28 | $8.44 | $8.28 | $8.44 | $8.44 | 5,677 |
2020-01-06 | $8.26 | $8.80 | $8.23 | $8.31 | $8.31 | 2,622 |
2020-01-03 | $8.47 | $8.80 | $8.09 | $8.09 | $8.09 | 2,493 |
2020-01-02 | $9.03 | $9.03 | $8.72 | $8.72 | $8.72 | 3,139 |
2019-12-31 | $8.22 | $8.85 | $8.22 | $8.70 | $8.70 | 1,824 |
2019-12-30 | $8.25 | $8.32 | $8.08 | $8.26 | $8.26 | 17,247 |
2019-12-27 | $8.35 | $8.40 | $8.25 | $8.25 | $8.25 | 2,775 |
2019-12-26 | $8.90 | $8.90 | $8.30 | $8.30 | $8.30 | 5,793 |
2019-12-24 | $8.45 | $9.05 | $8.45 | $9.05 | $9.05 | 1,665 |
2019-12-23 | $9.15 | $9.15 | $9.10 | $9.10 | $9.10 | 551 |
2019-12-20 | $8.60 | $8.64 | $8.60 | $8.64 | $8.64 | 323 |
2019-12-19 | $8.74 | $8.74 | $8.64 | $8.74 | $8.74 | 1,292 |
2019-12-18 | $8.59 | $9.00 | $8.48 | $9.00 | $9.00 | 5,227 |
2019-12-17 | $8.91 | $9.02 | $8.51 | $8.93 | $8.93 | 1,209 |
2019-12-16 | $9.00 | $9.25 | $8.80 | $9.25 | $9.25 | 12,390 |
2019-12-13 | $8.60 | $9.00 | $8.55 | $9.00 | $9.00 | 3,083 |
2019-12-12 | $8.35 | $9.00 | $8.31 | $8.31 | $8.31 | 685 |
2019-12-11 | $8.50 | $8.80 | $8.05 | $8.09 | $8.09 | 2,547 |
2019-12-10 | $8.40 | $8.50 | $7.80 | $8.40 | $8.40 | 4,898 |
2019-12-09 | $8.10 | $8.27 | $8.10 | $8.10 | $8.10 | 2,435 |
2019-12-06 | $8.41 | $8.58 | $8.12 | $8.27 | $8.27 | 1,359 |
2019-12-05 | $8.51 | $9.00 | $8.51 | $8.58 | $8.58 | 3,252 |
2019-12-04 | $8.27 | $8.70 | $8.27 | $8.70 | $8.70 | 2,106 |
2019-12-03 | $8.09 | $8.44 | $8.09 | $8.42 | $8.42 | 3,500 |
2019-12-02 | $8.27 | $8.50 | $8.17 | $8.50 | $8.50 | 2,721 |
2019-11-29 | $8.25 | $8.43 | $8.18 | $8.26 | $8.26 | 2,459 |
2019-11-27 | $8.11 | $8.46 | $8.11 | $8.46 | $8.46 | 3,905 |
2019-11-26 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 788 |
2019-11-25 | $8.03 | $8.60 | $8.03 | $8.60 | $8.60 | 1,319 |
2019-11-22 | $8.04 | $8.36 | $8.04 | $8.36 | $8.36 | 5,961 |
2019-11-21 | $8.10 | $8.42 | $8.10 | $8.42 | $8.42 | 2,959 |
2019-11-20 | $8.50 | $8.75 | $8.20 | $8.50 | $8.50 | 7,117 |
2019-11-19 | $8.30 | $8.50 | $8.30 | $8.42 | $8.42 | 3,391 |
2019-11-18 | $9.45 | $9.45 | $8.50 | $8.50 | $8.50 | 6,524 |
2019-11-15 | $9.00 | $9.10 | $9.00 | $9.00 | $9.00 | 1,386 |
2019-11-14 | $9.01 | $9.07 | $8.90 | $9.03 | $9.03 | 3,346 |
2019-11-13 | $9.00 | $9.50 | $9.00 | $9.20 | $9.20 | 1,781 |
2019-11-12 | $9.20 | $9.20 | $9.02 | $9.06 | $9.06 | 2,253 |
2019-11-11 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 476 |
2019-11-08 | $9.07 | $9.40 | $9.00 | $9.00 | $9.00 | 2,732 |
2019-11-07 | $9.40 | $9.40 | $9.09 | $9.13 | $9.13 | 1,761 |
2019-11-06 | $10.10 | $10.10 | $9.20 | $9.50 | $9.50 | 6,361 |
2019-11-05 | $11.50 | $11.62 | $11.12 | $11.12 | $11.12 | 2,254 |
2019-11-04 | $11.45 | $11.45 | $11.13 | $11.30 | $11.30 | 1,840 |
2019-11-01 | $11.01 | $11.30 | $11.00 | $11.01 | $11.01 | 1,903 |
2019-10-31 | $10.56 | $11.00 | $10.56 | $11.00 | $11.00 | 2,794 |
2019-10-30 | $11.02 | $11.30 | $10.90 | $11.30 | $11.30 | 3,749 |
2019-10-29 | $11.18 | $11.40 | $10.94 | $11.20 | $11.20 | 5,657 |
2019-10-28 | $11.40 | $11.45 | $11.19 | $11.19 | $11.19 | 2,082 |
2019-10-25 | $10.64 | $11.38 | $10.64 | $11.20 | $11.20 | 3,032 |
2019-10-24 | $11.00 | $11.00 | $10.43 | $10.75 | $10.75 | 3,084 |
2019-10-23 | $10.09 | $10.86 | $10.09 | $10.80 | $10.80 | 2,937 |
2019-10-22 | $9.93 | $10.00 | $9.93 | $10.00 | $10.00 | 793 |
2019-10-21 | $9.95 | $10.10 | $9.78 | $9.83 | $9.83 | 3,215 |
2019-10-18 | $9.55 | $9.80 | $9.55 | $9.80 | $9.80 | 2,755 |
2019-10-17 | $9.75 | $10.00 | $9.42 | $9.60 | $9.60 | 2,946 |
2019-10-16 | $9.73 | $10.00 | $9.73 | $9.82 | $9.82 | 2,082 |
2019-10-15 | $9.75 | $10.20 | $9.64 | $10.00 | $10.00 | 6,709 |
2019-10-14 | $9.50 | $9.65 | $9.29 | $9.65 | $9.65 | 3,196 |
2019-10-11 | $9.88 | $9.90 | $9.25 | $9.49 | $9.49 | 2,961 |
2019-10-10 | $9.16 | $9.50 | $9.16 | $9.50 | $9.50 | 3,136 |
2019-10-09 | $9.84 | $9.88 | $9.53 | $9.53 | $9.53 | 1,398 |
2019-10-08 | $9.50 | $9.75 | $9.50 | $9.53 | $9.53 | 2,933 |
2019-10-07 | $9.58 | $9.75 | $9.58 | $9.75 | $9.75 | 1,757 |
2019-10-04 | $9.50 | $9.96 | $9.45 | $9.58 | $9.58 | 5,767 |
2019-10-03 | $9.30 | $9.30 | $8.80 | $9.08 | $9.08 | 5,504 |
2019-10-02 | $8.93 | $9.39 | $8.59 | $9.39 | $9.39 | 3,665 |
2019-10-01 | $9.61 | $9.64 | $9.15 | $9.15 | $9.15 | 2,172 |
2019-09-30 | $10.14 | $10.14 | $9.21 | $9.32 | $9.32 | 3,306 |
2019-09-27 | $10.28 | $10.34 | $9.66 | $9.66 | $9.66 | 6,492 |
2019-09-26 | $10.01 | $10.40 | $10.01 | $10.35 | $10.35 | 6,201 |
2019-09-25 | $9.99 | $10.00 | $9.96 | $10.00 | $10.00 | 2,808 |
2019-09-24 | $11.08 | $11.08 | $9.71 | $9.71 | $9.71 | 3,749 |
2019-09-23 | $10.68 | $11.00 | $10.50 | $10.75 | $10.75 | 4,941 |
2019-09-20 | $10.95 | $11.00 | $10.65 | $10.65 | $10.65 | 4,715 |
2019-09-19 | $11.07 | $11.07 | $10.85 | $11.00 | $11.00 | 1,016 |
2019-09-18 | $11.12 | $11.71 | $11.12 | $11.71 | $11.71 | 2,388 |
2019-09-17 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 1,169 |
2019-09-16 | $11.34 | $11.60 | $11.25 | $11.25 | $11.25 | 3,748 |
2019-09-13 | $11.90 | $11.90 | $11.50 | $11.50 | $11.50 | 817 |
2019-09-12 | $12.23 | $12.40 | $11.80 | $11.80 | $11.80 | 2,652 |
2019-09-11 | $11.82 | $12.30 | $11.82 | $12.25 | $12.25 | 3,602 |
2019-09-10 | $11.12 | $11.70 | $11.00 | $11.70 | $11.70 | 5,680 |
2019-09-09 | $11.44 | $11.44 | $11.15 | $11.15 | $11.15 | 2,976 |
2019-09-06 | $11.11 | $11.50 | $11.11 | $11.15 | $11.15 | 2,327 |
2019-09-05 | $10.94 | $11.11 | $10.94 | $11.11 | $11.11 | 1,700 |
2019-09-04 | $11.56 | $11.56 | $11.00 | $11.04 | $11.04 | 962 |
2019-09-03 | $11.41 | $11.75 | $11.30 | $11.55 | $11.55 | 4,044 |
2019-08-30 | $12.00 | $12.00 | $11.61 | $11.96 | $11.96 | 2,930 |
2019-08-29 | $11.56 | $11.80 | $11.50 | $11.80 | $11.80 | 3,269 |
2019-08-28 | $11.49 | $11.75 | $11.18 | $11.70 | $11.70 | 2,658 |
2019-08-27 | $11.43 | $12.23 | $11.43 | $11.45 | $11.45 | 2,361 |
2019-08-26 | $12.80 | $12.80 | $10.86 | $10.86 | $10.86 | 10,967 |
2019-08-23 | $12.04 | $12.45 | $11.78 | $11.78 | $11.78 | 7,302 |
2019-08-22 | $12.48 | $12.55 | $12.33 | $12.55 | $12.55 | 2,674 |
2019-08-21 | $13.20 | $13.20 | $12.65 | $12.90 | $12.90 | 2,516 |
2019-08-20 | $12.61 | $12.61 | $12.43 | $12.43 | $12.43 | 2,512 |
2019-08-19 | $12.76 | $12.78 | $12.64 | $12.66 | $12.66 | 2,745 |
2019-08-16 | $13.25 | $13.25 | $12.53 | $12.53 | $12.53 | 2,988 |
2019-08-15 | $12.68 | $12.75 | $12.53 | $12.53 | $12.53 | 4,090 |
2019-08-14 | $13.60 | $13.60 | $12.62 | $13.00 | $13.00 | 1,365 |
2019-08-13 | $13.21 | $13.50 | $12.94 | $13.22 | $13.22 | 5,074 |
2019-08-12 | $13.70 | $13.70 | $13.25 | $13.40 | $13.40 | 2,898 |
2019-08-09 | $13.75 | $14.50 | $13.74 | $14.40 | $14.40 | 3,674 |
2019-08-08 | $13.73 | $14.71 | $13.73 | $14.50 | $14.50 | 8,166 |
2019-08-07 | $13.80 | $14.00 | $12.71 | $13.76 | $13.76 | 10,154 |
2019-08-06 | $12.40 | $12.85 | $12.18 | $12.85 | $12.85 | 4,365 |
2019-08-05 | $13.15 | $13.15 | $12.04 | $12.70 | $12.70 | 6,122 |
2019-08-02 | $12.96 | $13.50 | $12.91 | $13.42 | $13.42 | 2,813 |
2019-08-01 | $13.90 | $13.90 | $13.17 | $13.17 | $13.17 | 1,797 |
2019-07-31 | $13.42 | $13.49 | $13.42 | $13.49 | $13.49 | 1,409 |
2019-07-30 | $13.57 | $14.03 | $13.56 | $13.63 | $13.63 | 2,971 |
2019-07-29 | $13.96 | $13.96 | $13.71 | $13.71 | $13.71 | 2,422 |
2019-07-26 | $14.00 | $14.00 | $13.60 | $13.71 | $13.71 | 4,164 |
2019-07-25 | $13.50 | $13.51 | $13.50 | $13.51 | $13.51 | 1,466 |
2019-07-24 | $13.41 | $13.80 | $13.41 | $13.80 | $13.80 | 2,198 |
2019-07-23 | $13.23 | $13.41 | $13.21 | $13.41 | $13.41 | 2,238 |
2019-07-22 | $13.42 | $13.52 | $13.42 | $13.52 | $13.52 | 1,490 |
2019-07-19 | $13.61 | $14.07 | $13.61 | $13.66 | $13.66 | 2,542 |
2019-07-18 | $13.18 | $13.45 | $13.18 | $13.45 | $13.45 | 2,980 |
2019-07-17 | $13.75 | $13.75 | $13.35 | $13.38 | $13.38 | 2,421 |
2019-07-16 | $14.50 | $14.50 | $13.82 | $13.82 | $13.82 | 2,776 |
2019-07-15 | $14.01 | $14.01 | $13.90 | $13.92 | $13.92 | 2,539 |
2019-07-12 | $14.22 | $14.50 | $14.14 | $14.32 | $14.32 | 1,571 |
2019-07-11 | $14.55 | $14.55 | $14.05 | $14.13 | $14.13 | 1,580 |
2019-07-10 | $14.58 | $14.72 | $14.58 | $14.60 | $14.60 | 3,900 |
2019-07-09 | $14.80 | $14.80 | $14.02 | $14.62 | $14.62 | 8,915 |
2019-07-08 | $14.62 | $14.62 | $14.00 | $14.00 | $14.00 | 553 |
2019-07-05 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 81 |
2019-07-03 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 164 |
2019-07-02 | $14.02 | $14.50 | $13.88 | $14.50 | $14.50 | 1,267 |
2019-07-01 | $14.50 | $14.90 | $14.18 | $14.54 | $14.54 | 1,444 |
2019-06-28 | $14.06 | $14.40 | $13.97 | $13.98 | $13.98 | 1,412 |
2019-06-27 | $13.77 | $13.87 | $13.40 | $13.87 | $13.87 | 6,707 |
2019-06-26 | $14.00 | $14.46 | $14.00 | $14.46 | $14.46 | 22,422 |
2019-06-25 | $14.05 | $14.80 | $14.05 | $14.50 | $14.50 | 4,840 |
2019-06-24 | $14.35 | $14.51 | $14.35 | $14.35 | $14.35 | 820 |
2019-06-21 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 233 |
2019-06-20 | $14.56 | $15.05 | $14.51 | $14.51 | $14.51 | 2,554 |
2019-06-19 | $14.29 | $15.00 | $14.29 | $14.55 | $14.55 | 4,517 |
2019-06-18 | $14.35 | $14.80 | $14.12 | $14.70 | $14.70 | 5,736 |
2019-06-17 | $14.51 | $14.51 | $14.30 | $14.30 | $14.30 | 4,421 |
2019-06-14 | $14.38 | $14.95 | $14.38 | $14.40 | $14.40 | 1,829 |
2019-06-13 | $14.38 | $15.05 | $14.38 | $14.90 | $14.90 | 5,266 |
2019-06-12 | $14.49 | $14.90 | $14.49 | $14.70 | $14.70 | 559 |
2019-06-11 | $14.42 | $14.70 | $14.42 | $14.70 | $14.70 | 1,873 |
2019-06-10 | $15.17 | $15.17 | $14.30 | $15.05 | $15.05 | 7,012 |
2019-06-07 | $14.68 | $15.00 | $14.33 | $14.33 | $14.33 | 2,216 |
2019-06-06 | $15.21 | $15.31 | $14.67 | $14.84 | $14.84 | 3,574 |
2019-06-05 | $15.15 | $15.16 | $15.00 | $15.16 | $15.16 | 4,703 |
2019-06-04 | $14.50 | $15.00 | $14.50 | $14.95 | $14.95 | 1,309 |
2019-06-03 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 594 |
2019-05-31 | $14.49 | $15.21 | $14.49 | $14.50 | $14.50 | 2,209 |
2019-05-30 | $14.90 | $15.18 | $14.41 | $14.49 | $14.49 | 6,869 |
2019-05-29 | $15.58 | $15.58 | $14.66 | $15.50 | $15.50 | 6,013 |
2019-05-28 | $15.73 | $15.86 | $15.06 | $15.58 | $15.58 | 7,489 |
2019-05-24 | $15.52 | $15.78 | $15.50 | $15.71 | $15.71 | 3,385 |
2019-05-23 | $15.52 | $15.66 | $15.02 | $15.02 | $15.02 | 3,064 |
2019-05-22 | $15.75 | $15.75 | $15.12 | $15.52 | $15.52 | 2,937 |
2019-05-21 | $15.20 | $15.75 | $14.89 | $15.14 | $15.14 | 14,402 |
2019-05-20 | $14.45 | $14.95 | $14.40 | $14.55 | $14.55 | 13,978 |
2019-05-17 | $15.20 | $15.20 | $14.50 | $14.89 | $14.89 | 2,028 |
2019-05-16 | $14.69 | $15.20 | $14.63 | $15.01 | $15.01 | 4,432 |
2019-05-15 | $14.50 | $14.70 | $14.50 | $14.70 | $14.70 | 1,210 |
2019-05-14 | $15.20 | $15.20 | $14.26 | $14.44 | $14.44 | 4,181 |
2019-05-13 | $15.50 | $15.50 | $14.50 | $15.20 | $15.20 | 2,621 |
2019-05-10 | $15.50 | $15.50 | $14.56 | $14.56 | $14.56 | 2,264 |
2019-05-09 | $15.10 | $15.65 | $15.03 | $15.26 | $15.26 | 6,107 |
2019-05-08 | $15.82 | $15.82 | $15.23 | $15.30 | $15.30 | 11,363 |
2019-05-07 | $14.99 | $16.00 | $14.76 | $15.25 | $15.25 | 21,677 |
2019-05-06 | $14.44 | $14.99 | $14.26 | $14.94 | $14.94 | 17,352 |
2019-05-03 | $14.23 | $14.40 | $14.23 | $14.33 | $14.33 | 11,844 |
2019-05-02 | $14.07 | $14.30 | $14.07 | $14.30 | $14.30 | 2,605 |
2019-05-01 | $13.91 | $14.12 | $13.86 | $14.12 | $14.12 | 2,368 |
2019-04-30 | $14.20 | $14.20 | $14.01 | $14.01 | $14.01 | 1,697 |
2019-04-29 | $14.00 | $14.25 | $13.87 | $14.23 | $14.23 | 11,896 |
2019-04-26 | $13.55 | $13.90 | $13.35 | $13.90 | $13.90 | 10,785 |
2019-04-25 | $13.90 | $13.90 | $13.49 | $13.49 | $13.49 | 853 |
2019-04-24 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 819 |
2019-04-23 | $14.00 | $14.00 | $13.55 | $13.55 | $13.55 | 1,567 |
2019-04-22 | $12.81 | $14.00 | $12.81 | $14.00 | $14.00 | 22,363 |
2019-04-18 | $12.87 | $13.07 | $12.54 | $12.69 | $12.69 | 5,486 |
2019-04-17 | $13.50 | $13.68 | $13.16 | $13.25 | $13.25 | 5,920 |
2019-04-16 | $13.55 | $14.00 | $13.51 | $14.00 | $14.00 | 1,443 |
2019-04-15 | $13.87 | $13.95 | $13.63 | $13.84 | $13.84 | 4,622 |
2019-04-12 | $14.68 | $14.68 | $13.90 | $13.90 | $13.90 | 2,075 |
2019-04-11 | $14.27 | $14.49 | $13.93 | $13.93 | $13.93 | 815 |
2019-04-10 | $13.75 | $14.21 | $13.75 | $14.21 | $14.21 | 1,239 |
2019-04-09 | $14.16 | $14.35 | $14.00 | $14.14 | $14.14 | 10,705 |
2019-04-08 | $13.67 | $14.00 | $13.67 | $14.00 | $14.00 | 3,957 |
2019-04-05 | $13.99 | $13.99 | $13.32 | $13.51 | $13.51 | 802 |
2019-04-04 | $14.14 | $14.14 | $13.29 | $13.29 | $13.29 | 1,221 |
2019-04-03 | $13.78 | $14.00 | $13.48 | $14.00 | $14.00 | 4,113 |
2019-04-02 | $13.80 | $13.80 | $13.50 | $13.50 | $13.50 | 1,246 |
2019-04-01 | $14.72 | $14.72 | $13.79 | $13.79 | $13.79 | 7,617 |
2019-03-29 | $13.50 | $14.00 | $13.50 | $14.00 | $14.00 | 3,153 |
2019-03-28 | $14.00 | $14.00 | $13.50 | $13.53 | $13.53 | 1,482 |
2019-03-27 | $14.08 | $14.08 | $13.53 | $13.54 | $13.54 | 2,056 |
2019-03-26 | $13.80 | $14.04 | $13.80 | $14.04 | $14.04 | 2,148 |
2019-03-25 | $14.60 | $14.60 | $13.64 | $13.64 | $13.64 | 4,541 |
2019-03-22 | $14.31 | $14.65 | $13.76 | $13.76 | $13.76 | 4,613 |
2019-03-21 | $14.06 | $14.30 | $14.06 | $14.30 | $14.30 | 1,226 |
2019-03-20 | $13.75 | $14.60 | $13.75 | $13.90 | $13.90 | 4,865 |
2019-03-19 | $14.00 | $14.10 | $13.75 | $13.90 | $13.90 | 3,879 |
2019-03-18 | $15.00 | $15.00 | $14.00 | $14.10 | $14.10 | 8,694 |
2019-03-15 | $13.75 | $15.00 | $13.75 | $14.93 | $14.93 | 4,395 |
2019-03-14 | $14.46 | $14.69 | $13.75 | $13.90 | $13.90 | 4,092 |
2019-03-13 | $14.20 | $14.94 | $14.00 | $14.46 | $14.46 | 4,492 |
2019-03-12 | $14.10 | $14.85 | $13.98 | $13.98 | $13.98 | 3,967 |
2019-03-11 | $14.01 | $14.10 | $13.98 | $13.98 | $13.98 | 5,034 |
2019-03-08 | $13.46 | $13.76 | $13.46 | $13.75 | $13.75 | 1,368 |
2019-03-07 | $14.23 | $14.30 | $13.26 | $13.46 | $13.46 | 5,637 |
2019-03-06 | $14.60 | $14.60 | $14.00 | $14.33 | $14.33 | 3,668 |
2019-03-05 | $14.38 | $15.09 | $14.38 | $14.45 | $14.45 | 8,560 |
2019-03-04 | $14.77 | $15.05 | $14.36 | $14.43 | $14.43 | 7,840 |
2019-03-01 | $14.65 | $14.85 | $14.05 | $14.75 | $14.75 | 11,023 |
2019-02-28 | $14.56 | $14.80 | $14.15 | $14.15 | $14.15 | 12,113 |
2019-02-27 | $13.60 | $14.75 | $13.60 | $14.40 | $14.40 | 36,278 |
2019-02-26 | $12.15 | $12.70 | $12.15 | $12.70 | $12.70 | 5,140 |
2019-02-25 | $12.70 | $12.70 | $12.38 | $12.66 | $12.66 | 7,006 |
2019-02-22 | $12.30 | $12.70 | $12.30 | $12.50 | $12.50 | 2,604 |
2019-02-21 | $12.10 | $12.10 | $11.65 | $11.70 | $11.70 | 3,421 |
2019-02-20 | $12.80 | $12.90 | $12.10 | $12.10 | $12.10 | 5,582 |
2019-02-19 | $12.80 | $13.00 | $12.36 | $12.80 | $12.80 | 3,159 |
2019-02-15 | $12.36 | $12.79 | $12.36 | $12.79 | $12.79 | 1,241 |
2019-02-14 | $12.26 | $12.79 | $12.26 | $12.32 | $12.32 | 1,411 |
2019-02-13 | $12.75 | $12.75 | $12.35 | $12.35 | $12.35 | 2,480 |
2019-02-12 | $12.60 | $12.65 | $12.05 | $12.65 | $12.65 | 3,407 |
2019-02-11 | $12.50 | $12.50 | $11.90 | $11.90 | $11.90 | 3,052 |
2019-02-08 | $11.95 | $12.10 | $11.90 | $12.00 | $12.00 | 1,669 |
2019-02-07 | $12.01 | $12.01 | $11.90 | $11.90 | $11.90 | 1,172 |
2019-02-06 | $12.44 | $12.44 | $12.00 | $12.18 | $12.18 | 1,648 |
2019-02-05 | $12.12 | $12.56 | $12.10 | $12.10 | $12.10 | 10,000 |
2019-02-04 | $12.35 | $12.50 | $12.10 | $12.10 | $12.10 | 3,679 |
2019-02-01 | $12.00 | $12.40 | $11.92 | $12.31 | $12.31 | 11,695 |
2019-01-31 | $11.60 | $11.95 | $11.60 | $11.90 | $11.90 | 16,016 |
2019-01-30 | $11.80 | $11.80 | $11.48 | $11.56 | $11.56 | 8,746 |
2019-01-29 | $11.46 | $11.65 | $11.40 | $11.48 | $11.48 | 2,225 |
2019-01-28 | $11.75 | $11.75 | $11.20 | $11.28 | $11.28 | 2,479 |
2019-01-25 | $11.33 | $11.83 | $11.17 | $11.50 | $11.50 | 5,393 |
2019-01-24 | $11.15 | $11.73 | $11.15 | $11.22 | $11.22 | 1,857 |
2019-01-23 | $11.22 | $11.70 | $11.00 | $11.00 | $11.00 | 8,893 |
2019-01-22 | $11.45 | $11.90 | $11.10 | $11.87 | $11.87 | 10,478 |
2019-01-18 | $11.45 | $11.45 | $11.10 | $11.17 | $11.17 | 2,669 |
2019-01-17 | $10.58 | $11.20 | $10.58 | $11.00 | $11.00 | 3,527 |
2019-01-16 | $10.67 | $11.00 | $10.67 | $11.00 | $11.00 | 2,069 |
2019-01-15 | $10.55 | $10.76 | $10.50 | $10.76 | $10.76 | 2,836 |
2019-01-14 | $10.30 | $10.50 | $10.12 | $10.50 | $10.50 | 2,661 |
2019-01-11 | $10.50 | $10.50 | $10.30 | $10.45 | $10.45 | 1,342 |
2019-01-10 | $9.94 | $10.35 | $9.94 | $10.30 | $10.30 | 3,753 |
2019-01-09 | $10.11 | $10.25 | $9.72 | $9.93 | $9.93 | 4,131 |
2019-01-08 | $10.04 | $10.13 | $9.39 | $10.13 | $10.13 | 10,234 |
2019-01-07 | $9.25 | $9.71 | $9.25 | $9.71 | $9.71 | 1,654 |
2019-01-04 | $8.60 | $9.05 | $8.60 | $8.80 | $8.80 | 3,082 |
2019-01-03 | $8.14 | $8.86 | $8.14 | $8.68 | $8.68 | 9,730 |
2019-01-02 | $8.10 | $8.65 | $8.10 | $8.50 | $8.50 | 2,110 |
2018-12-31 | $8.00 | $8.00 | $7.75 | $8.00 | $8.00 | 9,576 |
2018-12-28 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 216 |
2018-12-27 | $8.05 | $8.05 | $7.50 | $7.52 | $7.52 | 1,295 |
2018-12-26 | $8.00 | $8.05 | $8.00 | $8.05 | $8.05 | 2,039 |
2018-12-24 | $7.95 | $8.00 | $7.07 | $7.75 | $7.75 | 3,467 |
2018-12-21 | $8.45 | $8.80 | $8.00 | $8.00 | $8.00 | 9,925 |
2018-12-20 | $9.08 | $9.40 | $8.29 | $8.76 | $8.76 | 6,818 |
2018-12-19 | $8.93 | $9.54 | $8.93 | $9.32 | $9.32 | 2,941 |
2018-12-18 | $10.30 | $10.30 | $9.25 | $9.33 | $9.33 | 3,320 |
2018-12-17 | $10.80 | $10.80 | $9.60 | $10.31 | $10.31 | 3,653 |
2018-12-14 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 333 |
2018-12-13 | $10.15 | $11.00 | $10.00 | $10.03 | $10.03 | 5,050 |
2018-12-12 | $10.15 | $10.75 | $10.15 | $10.75 | $10.75 | 2,489 |
2018-12-11 | $10.00 | $10.04 | $9.89 | $9.95 | $9.95 | 1,171 |
2018-12-10 | $10.10 | $10.41 | $10.00 | $10.00 | $10.00 | 3,827 |
2018-12-07 | $10.05 | $10.75 | $10.05 | $10.39 | $10.39 | 7,488 |
2018-12-06 | $10.09 | $10.56 | $9.95 | $10.45 | $10.45 | 2,507 |
2018-12-04 | $10.28 | $11.15 | $10.21 | $11.00 | $11.00 | 3,050 |
2018-12-03 | $11.00 | $11.00 | $10.05 | $10.15 | $10.15 | 749 |
2018-11-30 | $10.05 | $10.49 | $10.05 | $10.14 | $10.14 | 1,959 |
2018-11-29 | $10.10 | $10.53 | $10.10 | $10.10 | $10.10 | 2,319 |
2018-11-28 | $10.35 | $10.43 | $9.98 | $10.10 | $10.10 | 6,227 |
2018-11-27 | $11.20 | $11.20 | $10.05 | $10.40 | $10.40 | 4,729 |
2018-11-26 | $10.75 | $11.15 | $10.71 | $11.15 | $11.15 | 2,591 |
2018-11-23 | $9.92 | $10.29 | $9.92 | $10.29 | $10.29 | 1,519 |
2018-11-21 | $10.70 | $10.70 | $9.90 | $10.15 | $10.15 | 1,726 |
2018-11-20 | $10.35 | $10.55 | $9.72 | $10.55 | $10.55 | 4,472 |
2018-11-19 | $10.60 | $10.60 | $10.35 | $10.40 | $10.40 | 3,934 |
2018-11-16 | $10.71 | $11.65 | $10.52 | $10.73 | $10.73 | 3,023 |
2018-11-15 | $10.55 | $10.87 | $10.55 | $10.87 | $10.87 | 1,510 |
2018-11-14 | $11.50 | $11.50 | $10.60 | $11.05 | $11.05 | 7,474 |
2018-11-13 | $11.06 | $11.06 | $11.00 | $11.04 | $11.04 | 1,163 |
2018-11-12 | $12.10 | $12.10 | $11.05 | $11.05 | $11.05 | 598 |
2018-11-09 | $12.00 | $12.11 | $11.06 | $11.06 | $11.06 | 4,876 |
2018-11-08 | $12.94 | $12.94 | $12.25 | $12.35 | $12.35 | 9,078 |
2018-11-07 | $11.67 | $13.02 | $11.67 | $12.94 | $12.94 | 6,009 |
2018-11-06 | $11.83 | $12.54 | $11.57 | $12.08 | $12.08 | 9,217 |
2018-11-05 | $12.95 | $12.95 | $11.71 | $12.24 | $12.24 | 6,291 |
2018-11-02 | $12.85 | $12.97 | $12.00 | $12.55 | $12.55 | 16,109 |
2018-11-01 | $11.25 | $12.50 | $11.25 | $12.50 | $12.50 | 8,126 |
2018-10-31 | $11.55 | $11.55 | $10.90 | $11.20 | $11.20 | 2,032 |
2018-10-30 | $10.60 | $11.45 | $10.60 | $11.45 | $11.45 | 4,027 |
2018-10-29 | $12.05 | $12.05 | $11.12 | $11.48 | $11.48 | 9,786 |
2018-10-26 | $11.12 | $11.80 | $11.12 | $11.70 | $11.70 | 2,001 |
2018-10-25 | $11.35 | $11.35 | $11.20 | $11.30 | $11.30 | 1,101 |
2018-10-24 | $12.55 | $12.55 | $11.65 | $11.81 | $11.81 | 4,880 |
2018-10-23 | $11.34 | $11.91 | $11.12 | $11.91 | $11.91 | 5,655 |
2018-10-22 | $12.35 | $12.35 | $11.10 | $11.22 | $11.22 | 9,180 |
2018-10-19 | $12.46 | $12.60 | $12.00 | $12.00 | $12.00 | 8,648 |
2018-10-18 | $12.50 | $12.50 | $12.39 | $12.39 | $12.39 | 5,891 |
2018-10-17 | $12.60 | $12.60 | $11.70 | $12.40 | $12.40 | 6,403 |
2018-10-16 | $12.55 | $12.67 | $12.05 | $12.45 | $12.45 | 11,836 |
2018-10-15 | $12.65 | $12.65 | $11.97 | $12.05 | $12.05 | 12,729 |
2018-10-12 | $12.45 | $12.92 | $12.00 | $12.90 | $12.90 | 4,997 |
2018-10-11 | $11.85 | $12.20 | $11.29 | $11.29 | $11.29 | 14,250 |
2018-10-10 | $11.85 | $12.30 | $11.85 | $11.85 | $11.85 | 4,615 |
2018-10-09 | $11.76 | $12.45 | $11.76 | $12.00 | $12.00 | 4,780 |
2018-10-08 | $12.69 | $12.69 | $11.81 | $12.39 | $12.39 | 9,420 |
2018-10-05 | $12.80 | $13.20 | $12.00 | $12.69 | $12.69 | 5,510 |
2018-10-04 | $13.66 | $13.66 | $13.08 | $13.08 | $13.08 | 5,441 |
2018-10-03 | $13.45 | $13.80 | $13.30 | $13.66 | $13.66 | 3,789 |
2018-10-02 | $13.72 | $14.00 | $13.04 | $13.37 | $13.37 | 8,562 |
2018-10-01 | $14.85 | $14.90 | $13.76 | $13.90 | $13.90 | 24,952 |
2018-09-28 | $15.00 | $15.00 | $14.25 | $14.82 | $14.82 | 31,011 |
2018-09-27 | $13.85 | $14.75 | $13.85 | $14.72 | $14.72 | 24,756 |
2018-09-26 | $14.65 | $14.65 | $13.50 | $13.50 | $13.50 | 8,790 |
2018-09-25 | $14.20 | $14.28 | $14.02 | $14.20 | $14.20 | 7,691 |
2018-09-24 | $14.00 | $14.30 | $13.33 | $14.26 | $14.26 | 11,280 |
2018-09-21 | $14.50 | $14.50 | $13.85 | $13.85 | $13.85 | 12,537 |
2018-09-20 | $13.17 | $14.40 | $13.17 | $14.40 | $14.40 | 30,754 |
2018-09-19 | $12.40 | $13.60 | $12.40 | $12.60 | $12.60 | 51,012 |
2018-09-18 | $11.40 | $12.39 | $11.40 | $12.39 | $12.39 | 4,842 |
2018-09-17 | $11.65 | $12.25 | $11.50 | $12.25 | $12.25 | 9,869 |
2018-09-14 | $11.49 | $12.00 | $11.49 | $11.68 | $11.68 | 3,381 |
2018-09-13 | $11.55 | $11.80 | $11.55 | $11.60 | $11.60 | 1,448 |
2018-09-12 | $11.90 | $11.90 | $11.65 | $11.80 | $11.80 | 2,027 |
2018-09-11 | $11.55 | $11.88 | $11.55 | $11.65 | $11.65 | 1,473 |
2018-09-10 | $12.20 | $12.20 | $11.75 | $11.75 | $11.75 | 2,177 |
2018-09-07 | $11.50 | $11.95 | $11.50 | $11.95 | $11.95 | 1,107 |
2018-09-06 | $11.75 | $11.98 | $11.50 | $11.50 | $11.50 | 1,042 |
2018-09-05 | $11.66 | $12.13 | $11.66 | $11.75 | $11.75 | 2,750 |
2018-09-04 | $12.00 | $12.25 | $11.50 | $12.13 | $12.13 | 6,389 |
2018-08-31 | $12.46 | $12.46 | $12.17 | $12.19 | $12.19 | 647 |
2018-08-30 | $12.19 | $12.46 | $12.05 | $12.05 | $12.05 | 1,461 |
2018-08-29 | $12.00 | $12.19 | $12.00 | $12.19 | $12.19 | 3,285 |
2018-08-28 | $12.46 | $12.46 | $12.00 | $12.23 | $12.23 | 7,904 |
2018-08-27 | $11.87 | $12.24 | $11.72 | $12.24 | $12.24 | 7,733 |
2018-08-24 | $11.81 | $12.01 | $11.63 | $11.67 | $11.67 | 2,450 |
2018-08-23 | $12.14 | $12.19 | $11.63 | $11.81 | $11.81 | 2,583 |
2018-08-22 | $11.45 | $11.77 | $11.32 | $11.77 | $11.77 | 6,166 |
2018-08-21 | $11.65 | $11.66 | $10.93 | $11.25 | $11.25 | 6,340 |
2018-08-20 | $11.35 | $11.35 | $11.02 | $11.35 | $11.35 | 1,656 |
2018-08-17 | $11.45 | $11.45 | $11.06 | $11.06 | $11.06 | 1,819 |
2018-08-16 | $10.85 | $11.40 | $10.85 | $11.40 | $11.40 | 2,003 |
2018-08-15 | $10.90 | $10.90 | $10.75 | $10.75 | $10.75 | 971 |
2018-08-14 | $10.55 | $11.30 | $10.55 | $10.90 | $10.90 | 2,557 |
2018-08-13 | $11.50 | $11.50 | $10.68 | $11.10 | $11.10 | 2,623 |
2018-08-10 | $11.65 | $11.65 | $11.35 | $11.35 | $11.35 | 3,052 |
2018-08-09 | $11.75 | $11.75 | $11.25 | $11.25 | $11.25 | 1,600 |
2018-08-08 | $10.75 | $11.25 | $10.75 | $11.25 | $11.25 | 3,987 |
2018-08-07 | $10.42 | $10.77 | $10.42 | $10.45 | $10.45 | 3,522 |
2018-08-06 | $11.40 | $11.40 | $10.60 | $10.60 | $10.60 | 5,773 |
2018-08-03 | $10.85 | $11.30 | $10.80 | $11.30 | $11.30 | 1,925 |
2018-08-02 | $11.45 | $11.45 | $10.90 | $11.03 | $11.03 | 2,642 |
2018-08-01 | $10.75 | $11.50 | $10.75 | $11.50 | $11.50 | 5,496 |
2018-07-31 | $11.00 | $11.00 | $10.77 | $10.77 | $10.77 | 2,465 |
2018-07-30 | $11.50 | $11.50 | $11.00 | $11.01 | $11.01 | 3,495 |
2018-07-27 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 229 |
2018-07-26 | $12.01 | $12.23 | $11.95 | $11.98 | $11.98 | 2,350 |
2018-07-25 | $12.25 | $12.50 | $11.50 | $12.02 | $12.02 | 3,684 |
2018-07-24 | $12.00 | $12.20 | $11.75 | $12.20 | $12.20 | 855 |
2018-07-23 | $12.45 | $12.75 | $11.80 | $12.00 | $12.00 | 2,791 |
2018-07-20 | $12.14 | $12.49 | $11.95 | $12.00 | $12.00 | 2,501 |
2018-07-19 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 445 |
2018-07-18 | $12.35 | $12.50 | $12.10 | $12.50 | $12.50 | 3,117 |
2018-07-17 | $12.22 | $12.22 | $12.20 | $12.20 | $12.20 | 4,066 |
2018-07-16 | $12.70 | $12.70 | $12.50 | $12.50 | $12.50 | 4,911 |
2018-07-13 | $12.20 | $12.70 | $12.18 | $12.70 | $12.70 | 1,634 |
2018-07-12 | $12.11 | $12.45 | $12.11 | $12.45 | $12.45 | 1,523 |
2018-07-11 | $11.67 | $12.11 | $11.60 | $12.11 | $12.11 | 3,200 |
2018-07-10 | $11.67 | $12.25 | $11.64 | $12.20 | $12.20 | 4,227 |
2018-07-09 | $12.37 | $12.37 | $11.41 | $12.00 | $12.00 | 7,883 |
2018-07-06 | $12.01 | $12.16 | $11.69 | $11.69 | $11.69 | 6,572 |
2018-07-05 | $11.77 | $12.19 | $11.70 | $12.00 | $12.00 | 3,194 |
2018-07-03 | $11.39 | $12.39 | $11.39 | $11.61 | $11.61 | 4,047 |
2018-07-02 | $11.87 | $11.87 | $11.39 | $11.80 | $11.80 | 48,800 |
2018-06-29 | $11.12 | $11.92 | $11.12 | $11.21 | $11.21 | 3,453 |
2018-06-28 | $11.70 | $12.17 | $11.05 | $11.82 | $11.82 | 15,595 |
2018-06-27 | $12.72 | $12.78 | $11.09 | $11.56 | $11.56 | 17,993 |
2018-06-26 | $13.19 | $13.41 | $11.78 | $12.30 | $12.30 | 63,428 |
2018-06-25 | $13.32 | $13.43 | $11.97 | $12.15 | $12.15 | 24,285 |
2018-06-22 | $13.25 | $13.48 | $12.35 | $12.75 | $12.75 | 4,022 |
2018-06-21 | $13.10 | $13.46 | $12.51 | $12.52 | $12.52 | 9,347 |
2018-06-20 | $12.69 | $13.11 | $12.35 | $13.00 | $13.00 | 3,601 |
2018-06-19 | $12.79 | $13.05 | $12.35 | $12.35 | $12.35 | 5,087 |
2018-06-18 | $12.20 | $12.75 | $11.95 | $12.60 | $12.60 | 8,449 |
2018-06-15 | $12.85 | $12.85 | $12.25 | $12.30 | $12.30 | 4,216 |
2018-06-14 | $13.11 | $13.22 | $12.40 | $12.50 | $12.50 | 13,474 |
2018-06-13 | $13.55 | $13.55 | $12.75 | $13.31 | $13.31 | 3,805 |
2018-06-12 | $13.74 | $13.80 | $12.81 | $13.54 | $13.54 | 3,105 |
2018-06-11 | $13.10 | $13.42 | $12.91 | $12.91 | $12.91 | 3,858 |
2018-06-08 | $13.68 | $13.84 | $13.00 | $13.00 | $13.00 | 1,531 |
2018-06-07 | $14.21 | $14.21 | $12.90 | $13.00 | $13.00 | 4,944 |
2018-06-06 | $13.44 | $13.64 | $13.44 | $13.64 | $13.64 | 4,613 |
2018-06-05 | $13.35 | $13.35 | $13.16 | $13.16 | $13.16 | 2,158 |
2018-06-04 | $13.75 | $13.75 | $13.46 | $13.50 | $13.50 | 7,496 |
2018-06-01 | $13.41 | $13.50 | $13.17 | $13.50 | $13.50 | 3,798 |
2018-05-31 | $13.50 | $13.50 | $13.14 | $13.15 | $13.15 | 2,111 |
2018-05-30 | $13.50 | $13.50 | $13.20 | $13.50 | $13.50 | 3,209 |
2018-05-29 | $12.98 | $13.50 | $12.98 | $13.20 | $13.20 | 4,296 |
2018-05-25 | $13.50 | $13.50 | $12.91 | $13.00 | $13.00 | 2,573 |
2018-05-24 | $13.00 | $13.50 | $12.89 | $12.89 | $12.89 | 2,486 |
2018-05-23 | $12.20 | $12.71 | $12.20 | $12.71 | $12.71 | 1,080 |
2018-05-22 | $13.29 | $13.33 | $12.27 | $12.27 | $12.27 | 2,712 |
2018-05-21 | $12.95 | $13.38 | $12.50 | $12.50 | $12.50 | 15,145 |
2018-05-18 | $13.08 | $13.08 | $12.50 | $12.75 | $12.75 | 8,760 |
2018-05-17 | $12.80 | $12.90 | $12.35 | $12.35 | $12.35 | 1,187 |
2018-05-16 | $12.86 | $12.90 | $12.00 | $12.75 | $12.75 | 7,557 |
2018-05-15 | $11.74 | $12.74 | $11.74 | $12.05 | $12.05 | 3,363 |
2018-05-14 | $12.00 | $12.50 | $11.87 | $11.87 | $11.87 | 8,037 |
2018-05-11 | $12.69 | $12.75 | $12.02 | $12.04 | $12.04 | 6,416 |
2018-05-10 | $12.00 | $12.65 | $12.00 | $12.65 | $12.65 | 3,893 |
2018-05-09 | $11.95 | $12.00 | $11.95 | $11.95 | $11.95 | 1,634 |
2018-05-08 | $12.45 | $12.74 | $11.95 | $11.95 | $11.95 | 7,036 |
2018-05-07 | $11.90 | $12.50 | $11.66 | $12.45 | $12.45 | 4,244 |
2018-05-04 | $11.99 | $12.00 | $11.05 | $11.90 | $11.90 | 6,245 |
2018-05-03 | $11.75 | $11.75 | $10.95 | $11.65 | $11.65 | 4,966 |
2018-05-02 | $11.85 | $12.10 | $11.20 | $11.20 | $11.20 | 3,522 |
2018-05-01 | $10.90 | $11.60 | $10.90 | $11.40 | $11.40 | 1,459 |
2018-04-30 | $10.98 | $11.97 | $10.89 | $10.89 | $10.89 | 5,784 |
2018-04-27 | $11.94 | $11.94 | $11.20 | $11.85 | $11.85 | 3,355 |
2018-04-26 | $12.00 | $12.04 | $11.40 | $11.50 | $11.50 | 6,073 |
2018-04-25 | $11.75 | $12.04 | $11.20 | $11.91 | $11.91 | 3,472 |
2018-04-24 | $11.70 | $12.22 | $11.22 | $11.50 | $11.50 | 5,051 |
2018-04-23 | $11.68 | $11.83 | $11.08 | $11.11 | $11.11 | 4,440 |
2018-04-20 | $11.72 | $11.90 | $10.60 | $11.45 | $11.45 | 22,967 |
2018-04-19 | $11.67 | $13.55 | $10.90 | $11.40 | $11.40 | 33,835 |
2018-04-18 | $11.34 | $11.75 | $11.00 | $11.55 | $11.55 | 13,887 |
2018-04-17 | $10.55 | $11.34 | $10.55 | $11.05 | $11.05 | 8,856 |
2018-04-16 | $10.31 | $10.45 | $10.25 | $10.45 | $10.45 | 3,922 |
2018-04-13 | $10.31 | $10.31 | $9.76 | $9.88 | $9.88 | 6,075 |
2018-04-12 | $10.08 | $10.15 | $9.75 | $9.75 | $9.75 | 1,631 |
2018-04-11 | $10.08 | $10.08 | $9.50 | $9.50 | $9.50 | 434 |
2018-04-10 | $9.92 | $9.97 | $9.21 | $9.21 | $9.21 | 3,403 |
2018-04-09 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 170 |
2018-04-06 | $10.05 | $10.05 | $9.02 | $9.02 | $9.02 | 1,095 |
2018-04-05 | $9.93 | $9.93 | $9.00 | $9.04 | $9.04 | 3,641 |
2018-04-04 | $8.69 | $9.81 | $8.69 | $9.81 | $9.81 | 1,632 |
2018-04-03 | $9.41 | $9.41 | $9.00 | $9.00 | $9.00 | 618 |
2018-04-02 | $9.01 | $9.43 | $8.98 | $9.43 | $9.43 | 41,014 |
2018-03-29 | $9.52 | $9.52 | $9.50 | $9.50 | $9.50 | 3,050 |
2018-03-28 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 59 |
2018-03-27 | $10.15 | $10.15 | $9.48 | $9.48 | $9.48 | 516 |
2018-03-26 | $10.23 | $10.23 | $10.14 | $10.14 | $10.14 | 936 |
2018-03-23 | $10.25 | $10.25 | $9.48 | $9.80 | $9.80 | 1,250 |
2018-03-22 | $9.80 | $10.50 | $9.80 | $10.02 | $10.02 | 1,909 |
2018-03-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 773 |
2018-03-20 | $9.47 | $10.27 | $9.47 | $9.47 | $9.47 | 1,295 |
2018-03-19 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 366 |
2018-03-16 | $10.05 | $10.10 | $10.05 | $10.10 | $10.10 | 708 |
2018-03-15 | $10.05 | $10.25 | $10.05 | $10.25 | $10.25 | 2,656 |
2018-03-14 | $10.05 | $10.20 | $10.05 | $10.05 | $10.05 | 1,010 |
2018-03-13 | $9.95 | $10.05 | $9.95 | $9.95 | $9.95 | 970 |
2018-03-12 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 354 |
2018-03-09 | $9.62 | $9.96 | $9.42 | $9.60 | $9.60 | 16,610 |
2018-03-08 | $9.81 | $10.00 | $9.43 | $9.81 | $9.81 | 1,057 |
2018-03-07 | $9.80 | $10.23 | $9.75 | $10.00 | $10.00 | 23,446 |
2018-03-06 | $9.50 | $9.87 | $9.10 | $9.12 | $9.12 | 893 |
2018-03-05 | $9.59 | $9.59 | $8.89 | $8.95 | $8.95 | 1,611 |
2018-03-02 | $9.65 | $9.65 | $8.80 | $8.80 | $8.80 | 830 |
2018-03-01 | $9.25 | $9.25 | $8.99 | $9.20 | $9.20 | 2,220 |
2018-02-28 | $9.20 | $9.25 | $9.20 | $9.25 | $9.25 | 1,163 |
2018-02-27 | $10.00 | $10.00 | $9.25 | $9.25 | $9.25 | 1,925 |
2018-02-26 | $9.50 | $10.00 | $9.50 | $9.99 | $9.99 | 1,232 |
2018-02-23 | $9.90 | $9.90 | $9.25 | $9.50 | $9.50 | 1,955 |
2018-02-22 | $10.26 | $10.26 | $10.00 | $10.00 | $10.00 | 3,525 |
2018-02-21 | $10.99 | $11.14 | $10.80 | $11.14 | $11.14 | 3,739 |
2018-02-20 | $11.11 | $11.11 | $11.00 | $11.00 | $11.00 | 2,632 |
2018-02-16 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 375 |
2018-02-15 | $10.54 | $10.54 | $10.42 | $10.42 | $10.42 | 666 |
2018-02-14 | $10.10 | $10.42 | $10.10 | $10.42 | $10.42 | 1,525 |
2018-02-13 | $11.00 | $11.00 | $10.18 | $10.18 | $10.18 | 618 |
2018-02-12 | $10.48 | $10.88 | $10.48 | $10.88 | $10.88 | 3,006 |
2018-02-09 | $10.50 | $10.50 | $10.01 | $10.45 | $10.45 | 3,309 |
2018-02-08 | $10.57 | $11.26 | $10.50 | $11.00 | $11.00 | 6,442 |
2018-02-07 | $11.38 | $11.38 | $11.01 | $11.07 | $11.07 | 3,244 |
2018-02-06 | $10.00 | $11.66 | $10.00 | $11.38 | $11.38 | 6,737 |
2018-02-05 | $11.67 | $11.67 | $10.53 | $11.66 | $11.66 | 8,709 |
2018-02-02 | $10.63 | $11.73 | $10.63 | $11.68 | $11.68 | 2,749 |
2018-02-01 | $12.15 | $12.15 | $10.75 | $10.77 | $10.77 | 4,883 |
2018-01-31 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 989 |
2018-01-30 | $11.51 | $11.74 | $11.47 | $11.50 | $11.50 | 3,205 |
2018-01-29 | $12.00 | $12.15 | $11.51 | $11.51 | $11.51 | 8,695 |
2018-01-26 | $11.00 | $11.94 | $11.00 | $11.94 | $11.94 | 3,840 |
2018-01-25 | $11.75 | $11.75 | $11.01 | $11.01 | $11.01 | 4,649 |
2018-01-24 | $11.74 | $11.74 | $11.10 | $11.53 | $11.53 | 4,164 |
2018-01-23 | $11.41 | $11.50 | $11.17 | $11.50 | $11.50 | 7,947 |
2018-01-22 | $10.77 | $11.41 | $10.77 | $11.41 | $11.41 | 9,752 |
2018-01-19 | $11.58 | $11.58 | $10.76 | $11.05 | $11.05 | 6,402 |
2018-01-18 | $11.41 | $11.41 | $11.00 | $11.41 | $11.41 | 4,573 |
2018-01-17 | $11.30 | $11.49 | $10.79 | $11.41 | $11.41 | 4,343 |
2018-01-16 | $10.59 | $11.50 | $10.59 | $11.05 | $11.05 | 3,477 |
2018-01-12 | $11.10 | $11.99 | $10.59 | $10.63 | $10.63 | 9,712 |
2018-01-11 | $10.56 | $11.10 | $10.56 | $11.10 | $11.10 | 1,293 |
2018-01-10 | $11.10 | $11.10 | $10.76 | $10.76 | $10.76 | 1,485 |
2018-01-09 | $11.10 | $11.10 | $10.56 | $11.10 | $11.10 | 9,688 |
2018-01-08 | $11.49 | $11.49 | $10.81 | $11.10 | $11.10 | 6,208 |
2018-01-05 | $11.45 | $11.45 | $10.99 | $11.15 | $11.15 | 2,022 |
2018-01-04 | $12.43 | $12.43 | $10.61 | $11.49 | $11.49 | 19,464 |
2018-01-03 | $11.99 | $12.48 | $10.91 | $12.47 | $12.47 | 5,181 |
2018-01-02 | $12.00 | $12.39 | $11.07 | $11.17 | $11.17 | 19,781 |
2017-12-29 | $12.23 | $12.23 | $11.16 | $11.16 | $11.16 | 5,194 |
2017-12-28 | $12.10 | $12.25 | $11.32 | $12.23 | $12.23 | 27,865 |
2017-12-27 | $11.99 | $12.10 | $11.31 | $11.75 | $11.75 | 5,460 |
2017-12-26 | $11.50 | $12.18 | $11.32 | $11.99 | $11.99 | 4,264 |
2017-12-22 | $11.75 | $11.75 | $10.44 | $11.10 | $11.10 | 2,439 |
2017-12-21 | $10.57 | $11.65 | $10.44 | $11.65 | $11.65 | 4,886 |
2017-12-20 | $10.90 | $11.50 | $10.58 | $10.58 | $10.58 | 6,122 |
2017-12-19 | $10.60 | $10.90 | $10.57 | $10.90 | $10.90 | 1,243 |
2017-12-18 | $10.75 | $10.86 | $9.91 | $10.75 | $10.75 | 3,097 |
2017-12-15 | $10.07 | $10.77 | $9.69 | $10.77 | $10.77 | 5,298 |
2017-12-14 | $10.40 | $10.75 | $10.25 | $10.25 | $10.25 | 5,837 |
2017-12-13 | $10.44 | $10.56 | $10.25 | $10.40 | $10.40 | 6,635 |
2017-12-12 | $10.44 | $10.44 | $10.35 | $10.44 | $10.44 | 3,546 |
2017-12-11 | $10.00 | $10.44 | $9.95 | $9.97 | $9.97 | 1,407 |
2017-12-08 | $10.44 | $10.44 | $9.90 | $10.44 | $10.44 | 5,688 |
2017-12-07 | $9.99 | $10.49 | $9.36 | $9.90 | $9.90 | 11,257 |
2017-12-06 | $9.34 | $10.25 | $9.30 | $9.99 | $9.99 | 7,122 |
2017-12-05 | $9.76 | $10.00 | $9.19 | $9.25 | $9.25 | 6,035 |
2017-12-04 | $10.25 | $10.45 | $9.82 | $9.85 | $9.85 | 7,938 |
2017-12-01 | $10.12 | $10.48 | $9.35 | $10.25 | $10.25 | 6,740 |
2017-11-30 | $10.12 | $10.12 | $9.16 | $9.16 | $9.16 | 2,763 |
2017-11-29 | $9.40 | $10.25 | $9.12 | $10.12 | $10.12 | 2,586 |
2017-11-28 | $9.50 | $10.75 | $9.12 | $9.12 | $9.12 | 4,303 |
2017-11-27 | $10.60 | $10.70 | $9.50 | $9.50 | $9.50 | 3,770 |
2017-11-24 | $10.52 | $10.52 | $9.00 | $9.50 | $9.50 | 4,706 |
2017-11-22 | $10.40 | $10.50 | $10.40 | $10.50 | $10.50 | 2,397 |
2017-11-21 | $9.75 | $10.50 | $9.74 | $10.25 | $10.25 | 13,010 |
2017-11-20 | $9.10 | $9.35 | $9.10 | $9.35 | $9.35 | 456 |
2017-11-17 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 324 |
2017-11-16 | $8.65 | $9.50 | $8.65 | $9.25 | $9.25 | 4,066 |
2017-11-15 | $8.65 | $9.45 | $8.65 | $9.45 | $9.45 | 10,475 |
2017-11-14 | $9.01 | $9.03 | $8.65 | $9.00 | $9.00 | 3,303 |
2017-11-13 | $8.67 | $9.25 | $8.67 | $9.01 | $9.01 | 3,712 |
2017-11-10 | $8.60 | $9.24 | $8.60 | $9.24 | $9.24 | 33,987 |
2017-11-09 | $8.76 | $8.76 | $8.75 | $8.75 | $8.75 | 18,257 |
2017-11-08 | $8.65 | $9.45 | $8.60 | $8.60 | $8.60 | 1,628 |
2017-11-07 | $9.41 | $9.41 | $8.84 | $8.84 | $8.84 | 1,216 |
2017-11-06 | $9.10 | $9.38 | $8.82 | $9.38 | $9.38 | 4,001 |
2017-11-03 | $8.42 | $9.20 | $8.42 | $9.20 | $9.20 | 3,378 |
2017-11-02 | $9.04 | $9.04 | $8.90 | $8.90 | $8.90 | 970 |
2017-11-01 | $9.03 | $9.20 | $9.03 | $9.19 | $9.19 | 850 |
2017-10-31 | $9.00 | $9.43 | $9.00 | $9.25 | $9.25 | 1,859 |
2017-10-30 | $8.40 | $9.00 | $8.40 | $9.00 | $9.00 | 3,853 |
2017-10-27 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 270 |
2017-10-26 | $8.38 | $8.44 | $8.38 | $8.44 | $8.44 | 1,038 |
2017-10-25 | $8.50 | $8.50 | $8.38 | $8.38 | $8.38 | 1,147 |
2017-10-24 | $8.55 | $8.55 | $8.50 | $8.55 | $8.55 | 1,725 |
2017-10-23 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 174 |
2017-10-20 | $8.40 | $8.41 | $8.40 | $8.41 | $8.41 | 502 |
2017-10-19 | $8.50 | $8.60 | $8.40 | $8.40 | $8.40 | 3,201 |
2017-10-18 | $9.00 | $9.00 | $8.61 | $8.61 | $8.61 | 1,956 |
2017-10-17 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 607 |
2017-10-16 | $8.70 | $9.50 | $8.60 | $8.61 | $8.61 | 3,967 |
2017-10-13 | $8.85 | $8.85 | $8.60 | $8.60 | $8.60 | 207 |
2017-10-12 | $8.40 | $9.65 | $8.40 | $8.60 | $8.60 | 5,485 |
2017-10-11 | $9.21 | $9.25 | $9.21 | $9.25 | $9.25 | 4,203 |
2017-10-10 | $8.40 | $9.62 | $8.40 | $9.25 | $9.25 | 5,718 |
2017-10-09 | $9.37 | $9.37 | $9.24 | $9.24 | $9.24 | 1,463 |
2017-10-06 | $9.30 | $9.50 | $9.25 | $9.50 | $9.50 | 2,505 |
2017-10-05 | $9.25 | $9.52 | $8.50 | $9.50 | $9.50 | 4,721 |
2017-10-04 | $8.40 | $9.19 | $8.40 | $9.19 | $9.19 | 5,999 |
2017-10-03 | $8.15 | $8.44 | $8.15 | $8.44 | $8.44 | 1,668 |
2017-10-02 | $8.07 | $8.20 | $8.07 | $8.15 | $8.15 | 2,025 |
2017-09-29 | $8.37 | $8.79 | $8.07 | $8.79 | $8.79 | 5,145 |
2017-09-28 | $8.20 | $9.00 | $8.20 | $9.00 | $9.00 | 2,512 |
2017-09-27 | $8.85 | $8.85 | $8.75 | $8.75 | $8.75 | 929 |
2017-09-26 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 0 |
2017-09-25 | $9.25 | $9.25 | $8.38 | $8.38 | $8.38 | 1,715 |
2017-09-22 | $8.55 | $8.75 | $8.55 | $8.65 | $8.65 | 2,407 |
2017-09-21 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
2017-09-20 | $8.64 | $8.72 | $8.55 | $8.65 | $8.65 | 3,974 |
2017-09-19 | $9.25 | $9.25 | $8.55 | $8.55 | $8.55 | 2,706 |
2017-09-18 | $9.00 | $9.00 | $8.50 | $8.50 | $8.50 | 844 |
2017-09-15 | $8.56 | $9.00 | $8.51 | $8.55 | $8.55 | 1,802 |
2017-09-14 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 213 |
2017-09-13 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 1,660 |
2017-09-12 | $8.30 | $8.85 | $8.30 | $8.85 | $8.85 | 715 |
2017-09-11 | $8.90 | $9.00 | $8.85 | $8.85 | $8.85 | 1,019 |
2017-09-08 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 211 |
2017-09-07 | $8.70 | $8.70 | $8.35 | $8.35 | $8.35 | 2,617 |
2017-09-06 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 465 |
2017-09-05 | $8.33 | $8.34 | $8.33 | $8.34 | $8.34 | 1,260 |
2017-09-01 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 883 |
2017-08-31 | $8.70 | $8.70 | $8.30 | $8.30 | $8.30 | 885 |
2017-08-30 | $8.53 | $8.60 | $8.53 | $8.60 | $8.60 | 700 |
2017-08-29 | $8.40 | $8.70 | $8.40 | $8.70 | $8.70 | 1,030 |
2017-08-28 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 132 |
2017-08-25 | $8.50 | $8.50 | $8.31 | $8.31 | $8.31 | 417 |
2017-08-24 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 1,442 |
2017-08-23 | $8.30 | $8.65 | $8.30 | $8.50 | $8.50 | 799 |
2017-08-22 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 2,714 |
2017-08-21 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 323 |
2017-08-18 | $8.45 | $9.00 | $8.40 | $8.40 | $8.40 | 954 |
2017-08-17 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 26 |
2017-08-16 | $8.40 | $8.95 | $8.40 | $8.95 | $8.95 | 1,304 |
2017-08-15 | $8.80 | $8.80 | $8.35 | $8.35 | $8.35 | 2,369 |
2017-08-14 | $8.37 | $8.88 | $8.35 | $8.88 | $8.88 | 1,418 |
2017-08-11 | $8.65 | $8.87 | $8.40 | $8.40 | $8.40 | 900 |
2017-08-10 | $8.38 | $9.00 | $8.37 | $8.37 | $8.37 | 2,775 |
2017-08-09 | $8.79 | $9.00 | $8.38 | $8.94 | $8.94 | 7,080 |
2017-08-08 | $9.95 | $10.00 | $8.80 | $10.00 | $10.00 | 3,494 |
2017-08-07 | $9.75 | $9.96 | $9.75 | $9.95 | $9.95 | 3,138 |
2017-08-04 | $9.60 | $9.60 | $9.00 | $9.38 | $9.38 | 2,724 |
2017-08-03 | $8.72 | $8.72 | $8.47 | $8.47 | $8.47 | 4,870 |
2017-08-02 | $9.00 | $9.25 | $8.38 | $8.72 | $8.72 | 9,411 |
2017-08-01 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 171 |
2017-07-31 | $9.20 | $9.60 | $9.15 | $9.60 | $9.60 | 1,334 |
2017-07-28 | $9.60 | $9.85 | $9.50 | $9.50 | $9.50 | 2,270 |
2017-07-27 | $9.80 | $9.80 | $9.55 | $9.66 | $9.66 | 6,865 |
2017-07-26 | $9.80 | $9.85 | $9.50 | $9.85 | $9.85 | 1,863 |
2017-07-25 | $9.50 | $9.50 | $9.35 | $9.35 | $9.35 | 830 |
2017-07-24 | $9.36 | $9.80 | $9.36 | $9.50 | $9.50 | 791 |
2017-07-21 | $9.20 | $9.80 | $9.20 | $9.30 | $9.30 | 3,162 |
2017-07-20 | $9.65 | $9.65 | $9.15 | $9.35 | $9.35 | 1,239 |
2017-07-19 | $9.08 | $9.35 | $9.03 | $9.35 | $9.35 | 13,094 |
2017-07-18 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 187 |
2017-07-17 | $9.08 | $9.08 | $8.59 | $8.59 | $8.59 | 3,129 |
2017-07-14 | $8.35 | $9.10 | $8.35 | $8.70 | $8.70 | 4,335 |
2017-07-13 | $8.80 | $8.80 | $8.25 | $8.27 | $8.27 | 5,575 |
2017-07-12 | $9.04 | $9.04 | $8.90 | $8.90 | $8.90 | 2,129 |
2017-07-11 | $8.43 | $8.75 | $8.40 | $8.55 | $8.55 | 2,591 |
2017-07-10 | $8.35 | $8.35 | $8.05 | $8.05 | $8.05 | 2,031 |
2017-07-07 | $8.35 | $8.75 | $8.00 | $8.50 | $8.50 | 1,594 |
2017-07-06 | $8.40 | $8.40 | $8.30 | $8.30 | $8.30 | 1,230 |
2017-07-05 | $7.88 | $8.80 | $7.88 | $8.27 | $8.27 | 2,510 |
2017-07-03 | $8.20 | $8.32 | $8.20 | $8.27 | $8.27 | 2,857 |
2017-06-30 | $8.23 | $8.50 | $8.10 | $8.50 | $8.50 | 2,591 |
2017-06-29 | $8.07 | $8.24 | $8.07 | $8.24 | $8.24 | 702 |
2017-06-28 | $8.35 | $8.35 | $8.07 | $8.07 | $8.07 | 1,064 |
2017-06-27 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 200 |
2017-06-26 | $8.89 | $8.89 | $8.76 | $8.80 | $8.80 | 1,300 |
2017-06-23 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 200 |
2017-06-22 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 300 |
2017-06-20 | $7.80 | $8.75 | $7.80 | $7.94 | $7.94 | 6,900 |
2017-06-14 | $8.10 | $8.10 | $8.05 | $8.05 | $8.05 | 365 |
2017-06-13 | $7.80 | $8.05 | $7.79 | $8.05 | $8.05 | 4,850 |
2017-06-12 | $7.82 | $7.90 | $7.79 | $7.90 | $7.90 | 2,015 |
2017-06-09 | $8.00 | $8.00 | $7.79 | $7.79 | $7.79 | 1,740 |
2017-06-08 | $8.05 | $8.05 | $8.00 | $8.00 | $8.00 | 3,695 |
2017-06-07 | $8.05 | $8.50 | $8.04 | $8.20 | $8.20 | 2,644 |
2017-06-06 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 325 |
2017-06-05 | $8.40 | $8.45 | $8.04 | $8.04 | $8.04 | 2,312 |
2017-06-02 | $8.10 | $8.36 | $8.04 | $8.12 | $8.12 | 2,364 |
2017-06-01 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 92 |
2017-05-31 | $9.00 | $9.00 | $8.10 | $8.10 | $8.10 | 8,559 |
2017-05-30 | $8.55 | $8.59 | $8.18 | $8.55 | $8.55 | 2,795 |
2017-05-26 | $9.40 | $9.40 | $8.50 | $8.55 | $8.55 | 3,236 |
2017-05-25 | $9.00 | $9.40 | $8.75 | $9.40 | $9.40 | 5,640 |
2017-05-24 | $8.15 | $8.20 | $8.15 | $8.20 | $8.20 | 1,312 |
2017-05-23 | $8.45 | $8.45 | $8.04 | $8.10 | $8.10 | 8,475 |
2017-05-22 | $9.00 | $9.00 | $8.50 | $8.55 | $8.55 | 2,606 |
2017-05-19 | $8.30 | $9.00 | $8.30 | $9.00 | $9.00 | 1,995 |
2017-05-17 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 1,228 |
2017-05-16 | $9.00 | $9.00 | $8.20 | $8.30 | $8.30 | 630 |
2017-05-15 | $8.75 | $8.95 | $8.04 | $8.11 | $8.11 | 3,582 |
2017-05-12 | $8.70 | $9.00 | $8.70 | $8.75 | $8.75 | 1,157 |
2017-05-11 | $8.80 | $9.00 | $8.50 | $8.55 | $8.55 | 9,110 |
2017-05-10 | $9.50 | $9.50 | $8.85 | $8.85 | $8.85 | 881 |
2017-05-09 | $8.85 | $9.50 | $8.85 | $9.50 | $9.50 | 1,588 |
2017-05-08 | $9.36 | $9.43 | $9.36 | $9.36 | $9.36 | 795 |
2017-05-05 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 173 |
2017-05-04 | $9.50 | $9.50 | $9.36 | $9.37 | $9.37 | 2,249 |
2017-05-03 | $9.50 | $9.60 | $9.50 | $9.60 | $9.60 | 675 |
2017-05-02 | $9.50 | $9.99 | $9.50 | $9.50 | $9.50 | 4,242 |
2017-05-01 | $9.93 | $9.99 | $9.93 | $9.99 | $9.99 | 1,273 |
2017-04-28 | $10.20 | $10.20 | $9.98 | $9.98 | $9.98 | 6,648 |
2017-04-27 | $9.06 | $10.40 | $9.06 | $10.40 | $10.40 | 10,180 |
2017-04-26 | $9.30 | $9.95 | $9.00 | $9.95 | $9.95 | 14,559 |
2017-04-25 | $9.65 | $9.68 | $9.30 | $9.30 | $9.30 | 1,281 |
2017-04-24 | $9.50 | $9.54 | $9.25 | $9.26 | $9.26 | 13,687 |
2017-04-21 | $9.31 | $9.96 | $9.31 | $9.80 | $9.80 | 1,935 |
2017-04-20 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 289 |
2017-04-19 | $9.90 | $9.96 | $9.15 | $9.20 | $9.20 | 2,051 |
2017-04-18 | $9.90 | $9.90 | $9.60 | $9.90 | $9.90 | 3,383 |
2017-04-17 | $9.90 | $9.90 | $9.10 | $9.90 | $9.90 | 3,522 |
2017-04-13 | $10.00 | $10.00 | $9.05 | $9.90 | $9.90 | 2,495 |
2017-04-12 | $9.15 | $9.21 | $9.04 | $9.04 | $9.04 | 2,590 |
2017-04-11 | $10.21 | $10.22 | $10.21 | $10.21 | $10.21 | 956 |
2017-04-10 | $9.35 | $10.30 | $8.88 | $9.50 | $9.50 | 5,557 |
2017-04-07 | $9.15 | $9.39 | $9.15 | $9.39 | $9.39 | 691 |
2017-04-06 | $9.76 | $9.76 | $9.30 | $9.35 | $9.35 | 2,267 |
2017-04-05 | $9.81 | $10.45 | $9.65 | $9.76 | $9.76 | 4,083 |
2017-04-03 | $10.45 | $10.45 | $9.80 | $9.80 | $9.80 | 3,200 |
2017-03-31 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 300 |
2017-03-30 | $10.26 | $10.31 | $9.81 | $10.00 | $10.00 | 2,100 |
2017-03-29 | $9.99 | $10.26 | $9.99 | $10.26 | $10.26 | 1,700 |
2017-03-28 | $10.25 | $10.45 | $9.86 | $9.86 | $9.86 | 2,000 |
2017-03-27 | $10.33 | $10.45 | $9.68 | $10.45 | $10.45 | 6,600 |
2017-03-24 | $10.20 | $10.20 | $9.75 | $9.75 | $9.75 | 2,200 |
2017-03-23 | $9.99 | $9.99 | $9.64 | $9.77 | $9.77 | 2,100 |
2017-03-22 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 300 |
2017-03-21 | $10.21 | $10.21 | $9.66 | $9.75 | $9.75 | 4,300 |
2017-03-20 | $10.51 | $10.51 | $10.20 | $10.21 | $10.21 | 7,500 |
2017-03-17 | $10.25 | $10.53 | $10.02 | $10.52 | $10.52 | 2,100 |
2017-03-16 | $10.58 | $10.58 | $10.02 | $10.02 | $10.02 | 6,400 |
2017-03-15 | $10.53 | $10.56 | $10.01 | $10.14 | $10.14 | 2,500 |
2017-03-14 | $10.07 | $10.10 | $10.07 | $10.10 | $10.10 | 2,200 |
2017-03-13 | $10.66 | $10.66 | $10.00 | $10.06 | $10.06 | 2,900 |
2017-03-10 | $10.32 | $10.67 | $10.00 | $10.67 | $10.67 | 1,700 |
2017-03-09 | $10.64 | $10.92 | $10.32 | $10.32 | $10.32 | 2,900 |
2017-03-08 | $10.86 | $10.99 | $10.34 | $10.66 | $10.66 | 8,300 |
2017-03-07 | $10.38 | $10.81 | $10.38 | $10.81 | $10.81 | 1,700 |
2017-03-06 | $10.64 | $11.11 | $10.38 | $10.38 | $10.38 | 6,900 |
2017-03-03 | $10.54 | $11.10 | $10.54 | $11.10 | $11.10 | 3,600 |
2017-03-02 | $10.58 | $10.73 | $10.45 | $10.65 | $10.65 | 12,700 |
2017-03-01 | $10.60 | $10.60 | $10.03 | $10.18 | $10.18 | 7,500 |
2017-02-28 | $9.95 | $10.60 | $9.95 | $10.45 | $10.45 | 2,200 |
2017-02-27 | $10.57 | $10.63 | $9.95 | $10.60 | $10.60 | 3,300 |
2017-02-24 | $10.57 | $10.57 | $9.80 | $9.94 | $9.94 | 5,900 |
2017-02-23 | $10.00 | $10.00 | $9.69 | $9.69 | $9.69 | 1,900 |
2017-02-22 | $11.03 | $11.03 | $9.93 | $10.80 | $10.80 | 5,900 |
2017-02-21 | $10.90 | $11.05 | $10.51 | $11.00 | $11.00 | 5,100 |
2017-02-17 | $10.93 | $11.08 | $10.72 | $10.72 | $10.72 | 3,100 |
2017-02-16 | $11.20 | $11.28 | $10.69 | $10.95 | $10.95 | 5,300 |
2017-02-15 | $11.01 | $11.06 | $10.90 | $11.06 | $11.06 | 7,700 |
2017-02-14 | $10.60 | $11.00 | $10.60 | $11.00 | $11.00 | 5,400 |
2017-02-13 | $10.54 | $11.05 | $10.12 | $10.60 | $10.60 | 6,800 |
2017-02-10 | $10.91 | $10.91 | $10.89 | $10.90 | $10.90 | 2,700 |
2017-02-09 | $10.50 | $11.00 | $10.30 | $10.87 | $10.87 | 4,800 |
2017-02-08 | $10.24 | $10.94 | $10.24 | $10.75 | $10.75 | 5,100 |
2017-02-07 | $10.00 | $10.28 | $10.00 | $10.19 | $10.19 | 4,300 |
2017-02-06 | $10.00 | $10.00 | $9.75 | $10.00 | $10.00 | 4,500 |
2017-02-03 | $9.80 | $10.00 | $9.46 | $9.95 | $9.95 | 2,900 |
2017-02-02 | $9.50 | $9.80 | $9.38 | $9.80 | $9.80 | 3,300 |
2017-02-01 | $9.67 | $9.80 | $9.50 | $9.50 | $9.50 | 1,700 |
2017-01-31 | $9.40 | $9.67 | $9.40 | $9.44 | $9.44 | 1,453 |
2017-01-30 | $9.60 | $9.77 | $9.50 | $9.67 | $9.67 | 7,677 |
2017-01-27 | $9.89 | $9.89 | $9.73 | $9.77 | $9.77 | 2,261 |
2017-01-26 | $9.90 | $10.07 | $9.83 | $9.89 | $9.89 | 2,561 |
2017-01-25 | $10.08 | $10.08 | $9.90 | $10.06 | $10.06 | 1,157 |
2017-01-24 | $10.15 | $10.15 | $9.80 | $9.80 | $9.80 | 1,766 |
2017-01-23 | $10.00 | $10.27 | $9.98 | $10.26 | $10.26 | 2,268 |
2017-01-20 | $9.80 | $9.98 | $9.80 | $9.96 | $9.96 | 701 |
2017-01-19 | $10.25 | $10.28 | $9.78 | $9.97 | $9.97 | 6,082 |
2017-01-18 | $10.23 | $10.28 | $9.85 | $10.28 | $10.28 | 2,581 |
2017-01-17 | $10.28 | $10.28 | $9.81 | $10.18 | $10.18 | 10,646 |
2017-01-13 | $10.00 | $10.34 | $9.93 | $9.93 | $9.93 | 9,327 |
2017-01-12 | $9.68 | $10.15 | $9.67 | $9.95 | $9.95 | 4,271 |
2017-01-11 | $10.40 | $10.50 | $9.68 | $10.27 | $10.27 | 9,999 |
2017-01-10 | $9.80 | $10.40 | $9.80 | $10.40 | $10.40 | 9,984 |
2017-01-09 | $10.00 | $10.05 | $9.64 | $9.66 | $9.66 | 4,900 |
2017-01-06 | $10.14 | $10.14 | $9.97 | $10.04 | $10.04 | 3,232 |
2017-01-05 | $9.60 | $10.12 | $9.60 | $10.12 | $10.12 | 5,693 |
2017-01-04 | $9.35 | $9.76 | $9.35 | $9.50 | $9.50 | 1,650 |
2017-01-03 | $9.40 | $9.67 | $9.25 | $9.26 | $9.26 | 5,846 |
2016-12-30 | $9.26 | $9.26 | $9.22 | $9.25 | $9.25 | 1,433 |
2016-12-29 | $9.40 | $9.54 | $9.25 | $9.25 | $9.25 | 4,213 |
2016-12-28 | $9.66 | $9.66 | $9.42 | $9.44 | $9.44 | 3,037 |
2016-12-27 | $9.60 | $9.67 | $9.35 | $9.67 | $9.67 | 1,807 |
2016-12-23 | $9.70 | $9.71 | $9.69 | $9.71 | $9.71 | 550 |
2016-12-22 | $9.73 | $9.75 | $9.30 | $9.35 | $9.35 | 1,529 |
2016-12-21 | $9.81 | $9.81 | $9.30 | $9.38 | $9.38 | 1,987 |
2016-12-20 | $9.26 | $9.82 | $9.25 | $9.81 | $9.81 | 6,202 |
2016-12-19 | $9.69 | $9.69 | $9.27 | $9.55 | $9.55 | 3,750 |
2016-12-16 | $9.88 | $9.88 | $9.50 | $9.82 | $9.82 | 4,397 |
2016-12-15 | $9.88 | $9.88 | $9.50 | $9.50 | $9.50 | 3,575 |
2016-12-14 | $9.45 | $9.90 | $9.39 | $9.39 | $9.39 | 2,841 |
2016-12-13 | $9.80 | $9.80 | $9.34 | $9.34 | $9.34 | 6,875 |
2016-12-12 | $9.85 | $10.16 | $9.13 | $10.00 | $10.00 | 3,171 |
2016-12-09 | $9.77 | $10.08 | $9.66 | $9.97 | $9.97 | 4,613 |
2016-12-08 | $9.75 | $9.98 | $9.70 | $9.70 | $9.70 | 12,833 |
2016-12-07 | $9.90 | $9.90 | $9.70 | $9.72 | $9.72 | 2,823 |
2016-12-06 | $10.30 | $10.30 | $9.85 | $9.90 | $9.90 | 12,408 |
2016-12-05 | $9.19 | $10.17 | $9.19 | $10.10 | $10.10 | 7,545 |
2016-12-02 | $8.97 | $9.21 | $8.97 | $9.17 | $9.17 | 6,423 |
2016-12-01 | $9.10 | $9.20 | $8.88 | $9.19 | $9.19 | 24,258 |
2016-10-28 | $9.70 | $9.96 | $9.65 | $9.83 | $9.83 | 10,738 |
2016-10-27 | $9.70 | $9.88 | $9.70 | $9.72 | $9.72 | 10,126 |
2016-10-26 | $9.76 | $10.03 | $9.70 | $9.71 | $9.71 | 2,025 |
2016-10-25 | $9.89 | $10.02 | $9.76 | $9.76 | $9.76 | 7,790 |
2016-10-24 | $10.23 | $10.23 | $9.90 | $10.10 | $10.10 | 2,235 |
2016-10-21 | $10.34 | $10.40 | $10.20 | $10.25 | $10.25 | 9,903 |
2016-10-20 | $9.98 | $10.49 | $9.98 | $10.38 | $10.38 | 15,707 |
2016-10-19 | $10.25 | $10.40 | $10.02 | $10.16 | $10.16 | 6,412 |
2016-10-18 | $10.57 | $10.64 | $10.37 | $10.45 | $10.45 | 5,053 |
2016-10-17 | $10.50 | $10.50 | $10.35 | $10.50 | $10.50 | 10,108 |
2016-10-12 | $10.63 | $10.64 | $10.63 | $10.64 | $10.64 | 669 |
2016-10-11 | $10.90 | $10.90 | $10.57 | $10.63 | $10.63 | 7,039 |
2016-10-10 | $10.86 | $11.02 | $10.86 | $11.01 | $11.01 | 2,838 |
2016-10-07 | $11.53 | $11.53 | $10.99 | $11.01 | $11.01 | 10,037 |
2016-10-06 | $11.04 | $11.34 | $11.00 | $11.04 | $11.04 | 14,218 |
2016-10-05 | $11.29 | $11.33 | $11.05 | $11.21 | $11.21 | 3,510 |
2016-10-04 | $11.00 | $11.14 | $11.00 | $11.14 | $11.14 | 1,427 |
2016-10-03 | $11.08 | $11.08 | $10.83 | $11.00 | $11.00 | 11,113 |
2016-09-30 | $10.77 | $11.33 | $10.77 | $11.00 | $11.00 | 21,873 |
2016-09-27 | $10.50 | $10.62 | $10.29 | $10.50 | $10.50 | 7,310 |
2016-09-26 | $10.00 | $10.50 | $9.93 | $10.32 | $10.32 | 58,936 |
2016-09-23 | $9.01 | $9.14 | $8.85 | $8.87 | $8.87 | 3,108 |
2016-09-22 | $9.11 | $9.11 | $9.01 | $9.01 | $9.01 | 670 |
2016-09-21 | $8.81 | $9.07 | $8.81 | $8.98 | $8.98 | 5,400 |
2016-09-20 | $8.73 | $9.20 | $8.73 | $9.01 | $9.01 | 25,565 |
2016-09-19 | $8.65 | $8.84 | $8.65 | $8.84 | $8.84 | 889 |
2016-09-16 | $8.74 | $8.79 | $8.62 | $8.62 | $8.62 | 2,518 |
2016-09-15 | $8.42 | $8.84 | $8.38 | $8.76 | $8.76 | 8,322 |
2016-09-14 | $8.29 | $8.43 | $8.24 | $8.42 | $8.42 | 16,126 |
2016-09-13 | $8.33 | $8.33 | $8.12 | $8.12 | $8.12 | 6,180 |
2016-09-12 | $8.11 | $8.44 | $8.11 | $8.33 | $8.33 | 15,815 |
2016-09-09 | $8.23 | $8.30 | $8.15 | $8.29 | $8.29 | 3,062 |
2016-09-08 | $8.33 | $9.18 | $8.30 | $8.75 | $8.75 | 22,832 |
2016-09-07 | $6.89 | $8.49 | $6.89 | $8.48 | $8.48 | 35,669 |
2016-09-06 | $7.00 | $7.10 | $6.90 | $6.97 | $6.97 | 11,410 |
2016-09-02 | $6.95 | $6.95 | $6.78 | $6.78 | $6.78 | 7,300 |
2016-09-01 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 1,008 |
2016-08-31 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 359 |
2016-08-30 | $6.85 | $6.85 | $6.71 | $6.76 | $6.76 | 6,000 |
2016-08-29 | $6.80 | $6.85 | $6.80 | $6.85 | $6.85 | 2,570 |
2016-08-26 | $6.80 | $7.00 | $6.80 | $6.84 | $6.84 | 1,384 |
2016-08-25 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 1,156 |
2016-08-24 | $7.21 | $7.30 | $7.00 | $7.00 | $7.00 | 3,604 |
2016-08-22 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 256 |
2016-08-19 | $7.03 | $7.03 | $6.87 | $6.88 | $6.88 | 10,170 |
2016-08-18 | $6.87 | $7.05 | $6.87 | $7.05 | $7.05 | 11,984 |
2016-08-17 | $6.67 | $6.83 | $6.67 | $6.71 | $6.71 | 4,460 |
2016-08-16 | $7.00 | $7.00 | $6.85 | $6.85 | $6.85 | 1,365 |
2016-08-12 | $7.25 | $7.25 | $7.10 | $7.19 | $7.19 | 1,171 |
2016-08-11 | $7.07 | $7.22 | $7.00 | $7.18 | $7.18 | 8,069 |
2016-08-10 | $7.64 | $7.74 | $7.17 | $7.30 | $7.30 | 9,404 |
2016-08-09 | $7.91 | $7.91 | $7.80 | $7.80 | $7.80 | 1,768 |
2016-08-08 | $8.04 | $8.04 | $7.92 | $7.92 | $7.92 | 580 |
2016-08-05 | $7.93 | $8.04 | $7.93 | $8.04 | $8.04 | 1,567 |
2016-08-04 | $7.91 | $8.05 | $7.91 | $8.05 | $8.05 | 1,290 |
2016-08-03 | $7.86 | $7.86 | $7.81 | $7.86 | $7.86 | 12,101 |
2016-08-02 | $8.10 | $8.10 | $7.71 | $7.85 | $7.85 | 2,856 |
2016-08-01 | $7.84 | $8.09 | $7.84 | $8.09 | $8.09 | 744 |
2016-07-28 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 49 |
2016-07-27 | $7.67 | $7.68 | $7.64 | $7.64 | $7.64 | 1,535 |
2016-07-26 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 49 |
2016-07-25 | $7.71 | $7.81 | $7.69 | $7.69 | $7.69 | 1,451 |
2016-07-22 | $7.82 | $7.82 | $7.80 | $7.80 | $7.80 | 1,487 |
2016-07-21 | $7.81 | $7.89 | $7.81 | $7.86 | $7.86 | 3,102 |
2016-07-20 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 107 |
2016-07-19 | $7.50 | $7.69 | $7.50 | $7.69 | $7.69 | 905 |
2016-07-18 | $7.71 | $7.71 | $7.50 | $7.50 | $7.50 | 1,657 |
2016-07-15 | $7.66 | $7.66 | $7.53 | $7.57 | $7.57 | 3,865 |
2016-07-14 | $7.57 | $7.60 | $7.51 | $7.55 | $7.55 | 3,914 |
2016-07-13 | $7.94 | $7.94 | $7.57 | $7.57 | $7.57 | 2,255 |
2016-07-12 | $8.06 | $8.15 | $7.99 | $8.00 | $8.00 | 10,000 |
2016-07-11 | $7.92 | $8.13 | $7.92 | $7.98 | $7.98 | 4,775 |
2016-07-08 | $7.80 | $7.88 | $7.78 | $7.88 | $7.88 | 3,513 |
2016-07-07 | $7.91 | $7.91 | $7.76 | $7.76 | $7.76 | 929 |
2016-07-06 | $7.88 | $7.88 | $7.85 | $7.85 | $7.85 | 4,400 |
2016-07-05 | $7.52 | $7.57 | $7.52 | $7.57 | $7.57 | 2,581 |
2016-07-01 | $7.72 | $7.76 | $7.72 | $7.76 | $7.76 | 7,700 |
2016-06-30 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 2,887 |
2016-06-29 | $7.74 | $7.90 | $7.73 | $7.75 | $7.75 | 6,167 |
2016-06-28 | $7.66 | $7.81 | $7.54 | $7.68 | $7.68 | 2,879 |
2016-06-27 | $7.63 | $7.75 | $7.00 | $7.23 | $7.23 | 11,961 |
2016-06-24 | $6.92 | $6.99 | $6.92 | $6.94 | $6.94 | 1,862 |
2016-06-23 | $7.31 | $7.31 | $7.28 | $7.28 | $7.28 | 966 |
2016-06-22 | $7.20 | $7.50 | $7.20 | $7.30 | $7.30 | 1,918 |
2016-06-21 | $7.47 | $7.47 | $7.24 | $7.24 | $7.24 | 300 |
2016-06-20 | $7.33 | $7.60 | $7.33 | $7.47 | $7.47 | 4,432 |
2016-06-17 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 348 |
2016-06-16 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 376 |
2016-06-15 | $7.09 | $7.20 | $7.09 | $7.20 | $7.20 | 1,430 |
2016-06-14 | $7.14 | $7.15 | $7.01 | $7.01 | $7.01 | 7,270 |
2016-06-13 | $7.30 | $7.38 | $7.15 | $7.15 | $7.15 | 2,221 |
2016-06-10 | $7.47 | $7.47 | $7.40 | $7.44 | $7.44 | 715 |
2016-06-09 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 351 |
2016-06-08 | $7.50 | $7.64 | $7.50 | $7.64 | $7.64 | 2,236 |
2016-06-07 | $7.74 | $7.74 | $7.57 | $7.65 | $7.65 | 3,497 |
2016-06-06 | $7.84 | $7.84 | $7.65 | $7.74 | $7.74 | 3,735 |
2016-06-03 | $8.00 | $8.12 | $7.62 | $7.62 | $7.62 | 8,654 |
2016-06-02 | $7.78 | $7.87 | $7.65 | $7.76 | $7.76 | 11,460 |
2016-06-01 | $7.55 | $7.55 | $7.44 | $7.55 | $7.55 | 4,675 |
2016-05-31 | $7.50 | $7.94 | $7.44 | $7.44 | $7.44 | 32,929 |
2016-05-27 | $7.47 | $7.50 | $7.42 | $7.47 | $7.47 | 12,382 |
2016-05-26 | $7.50 | $7.55 | $7.31 | $7.45 | $7.45 | 12,740 |
2016-05-25 | $7.33 | $7.46 | $7.33 | $7.35 | $7.35 | 7,678 |
2016-05-24 | $7.14 | $7.15 | $7.06 | $7.15 | $7.15 | 1,865 |
2016-05-23 | $7.04 | $7.16 | $7.04 | $7.15 | $7.15 | 1,437 |
2016-05-20 | $6.76 | $7.01 | $6.76 | $6.96 | $6.96 | 3,106 |
2016-05-19 | $6.65 | $6.65 | $6.52 | $6.61 | $6.61 | 2,205 |
2016-05-18 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 245 |
2016-05-17 | $6.68 | $6.82 | $6.57 | $6.82 | $6.82 | 5,425 |
2016-05-16 | $6.34 | $6.64 | $6.34 | $6.60 | $6.60 | 1,572 |
2016-05-13 | $6.46 | $6.52 | $6.30 | $6.30 | $6.30 | 1,086 |
2016-05-12 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 362 |
2016-05-11 | $6.38 | $6.57 | $6.38 | $6.57 | $6.57 | 2,771 |
2016-05-10 | $6.24 | $6.46 | $6.24 | $6.46 | $6.46 | 1,441 |
2016-05-09 | $6.54 | $6.54 | $6.52 | $6.52 | $6.52 | 694 |
2016-05-06 | $6.58 | $6.58 | $6.55 | $6.55 | $6.55 | 3,927 |
2016-05-05 | $6.23 | $6.58 | $6.20 | $6.58 | $6.58 | 5,228 |
2016-05-04 | $6.53 | $6.58 | $6.35 | $6.50 | $6.50 | 2,788 |
2016-05-03 | $6.60 | $6.68 | $6.60 | $6.60 | $6.60 | 3,217 |
2016-05-02 | $6.67 | $6.80 | $6.58 | $6.80 | $6.80 | 14,954 |
2016-04-20 | $7.00 | $7.33 | $7.00 | $7.11 | $7.11 | 7,702 |
2016-04-19 | $6.90 | $6.97 | $6.68 | $6.97 | $6.97 | 1,694 |
2016-04-18 | $6.88 | $6.95 | $6.84 | $6.95 | $6.95 | 9,052 |
2016-04-15 | $6.65 | $6.90 | $6.65 | $6.84 | $6.84 | 7,375 |
2016-04-14 | $6.61 | $6.87 | $6.61 | $6.75 | $6.75 | 6,575 |
2016-04-13 | $6.59 | $6.85 | $6.59 | $6.85 | $6.85 | 488 |
2016-04-12 | $6.59 | $6.68 | $6.59 | $6.61 | $6.61 | 4,275 |
2016-04-11 | $6.74 | $6.74 | $6.54 | $6.54 | $6.54 | 4,822 |
2016-04-08 | $6.56 | $6.74 | $6.53 | $6.74 | $6.74 | 7,950 |
2016-04-07 | $6.43 | $6.47 | $6.43 | $6.47 | $6.47 | 2,065 |
2016-04-06 | $6.34 | $6.69 | $6.34 | $6.47 | $6.47 | 10,397 |
2016-04-05 | $5.91 | $6.17 | $5.91 | $6.15 | $6.15 | 6,411 |
2016-04-04 | $6.08 | $6.28 | $6.08 | $6.28 | $6.28 | 2,463 |
2016-04-01 | $6.06 | $6.39 | $5.98 | $6.34 | $6.34 | 13,305 |
2016-03-28 | $6.88 | $6.88 | $6.48 | $6.48 | $6.48 | 10,766 |
2016-03-24 | $6.69 | $7.00 | $6.47 | $6.81 | $6.81 | 5,068 |
2016-03-23 | $7.22 | $7.40 | $6.66 | $6.83 | $6.83 | 16,700 |
2016-03-22 | $6.68 | $7.10 | $6.58 | $7.09 | $7.09 | 8,464 |
2016-03-21 | $6.40 | $6.85 | $6.40 | $6.84 | $6.84 | 6,386 |
2016-03-18 | $6.22 | $6.23 | $5.97 | $6.00 | $6.00 | 10,749 |
2016-03-17 | $6.00 | $6.12 | $5.95 | $6.10 | $6.10 | 3,985 |
2016-03-16 | $6.50 | $6.70 | $5.72 | $6.00 | $6.00 | 34,162 |
2016-03-15 | $7.16 | $7.24 | $6.47 | $6.60 | $6.60 | 41,531 |
2016-03-14 | $6.87 | $7.64 | $6.64 | $7.10 | $7.10 | 238,117 |
2016-03-11 | $3.02 | $3.27 | $3.00 | $3.27 | $3.27 | 19,110 |
2016-03-10 | $3.09 | $3.09 | $3.05 | $3.07 | $3.07 | 2,475 |
2016-03-09 | $3.20 | $3.20 | $3.10 | $3.10 | $3.10 | 1,393 |
2016-03-08 | $3.14 | $3.24 | $3.14 | $3.24 | $3.24 | 3,262 |
2016-03-07 | $3.30 | $3.37 | $3.15 | $3.37 | $3.37 | 3,671 |
2016-03-04 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 905 |
2016-03-03 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 5,054 |
2016-03-02 | $3.20 | $3.45 | $3.20 | $3.41 | $3.41 | 8,411 |
2016-03-01 | $3.35 | $3.35 | $3.07 | $3.07 | $3.07 | 2,408 |
2016-02-26 | $3.50 | $3.50 | $3.40 | $3.40 | $3.40 | 1,115 |
2016-02-25 | $3.50 | $3.50 | $3.42 | $3.44 | $3.44 | 3,584 |
2016-02-24 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 85 |
2016-02-23 | $3.63 | $3.63 | $3.50 | $3.63 | $3.63 | 5,830 |
2016-02-22 | $3.55 | $3.61 | $3.55 | $3.61 | $3.61 | 870 |
2016-02-19 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 1,773 |
2016-02-18 | $3.85 | $3.85 | $3.70 | $3.70 | $3.70 | 730 |
2016-02-17 | $3.88 | $4.00 | $3.88 | $3.97 | $3.97 | 8,125 |
2016-02-16 | $3.57 | $3.64 | $3.57 | $3.64 | $3.64 | 1,969 |
2016-02-12 | $3.76 | $3.76 | $3.53 | $3.57 | $3.57 | 5,059 |
2016-02-11 | $3.39 | $3.80 | $3.38 | $3.80 | $3.80 | 2,311 |
2016-02-10 | $3.43 | $3.62 | $3.25 | $3.62 | $3.62 | 3,661 |
2016-02-09 | $3.28 | $3.46 | $3.28 | $3.28 | $3.28 | 3,192 |
2016-02-08 | $3.53 | $3.53 | $3.51 | $3.53 | $3.53 | 640 |
2016-02-05 | $3.95 | $3.95 | $3.60 | $3.60 | $3.60 | 1,805 |
2016-02-04 | $3.99 | $4.27 | $3.99 | $4.27 | $4.27 | 5,257 |
2016-02-03 | $4.11 | $4.11 | $3.74 | $3.81 | $3.81 | 2,423 |
2016-02-02 | $4.25 | $4.25 | $3.92 | $4.11 | $4.11 | 670 |
2016-02-01 | $3.99 | $4.26 | $3.99 | $4.16 | $4.16 | 15,219 |
2016-01-29 | $4.10 | $4.21 | $4.06 | $4.06 | $4.06 | 7,831 |
2016-01-28 | $4.50 | $4.50 | $4.16 | $4.16 | $4.16 | 7,245 |
2016-01-27 | $4.50 | $4.56 | $4.50 | $4.53 | $4.53 | 1,554 |
2016-01-26 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 913 |
2016-01-25 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 190 |
2016-01-22 | $4.59 | $4.87 | $4.59 | $4.87 | $4.87 | 890 |
2016-01-21 | $4.48 | $4.91 | $4.48 | $4.74 | $4.74 | 1,022 |
2016-01-20 | $4.35 | $4.91 | $4.28 | $4.91 | $4.91 | 10,995 |
2016-01-19 | $4.25 | $4.70 | $4.25 | $4.35 | $4.35 | 14,090 |
2016-01-13 | $4.74 | $4.90 | $4.57 | $4.57 | $4.57 | 9,756 |
2016-01-12 | $4.60 | $4.91 | $4.60 | $4.74 | $4.74 | 40,191 |
2016-01-11 | $4.95 | $4.95 | $4.46 | $4.57 | $4.57 | 14,392 |
2016-01-08 | $5.10 | $5.10 | $4.95 | $4.95 | $4.95 | 1,789 |
2016-01-07 | $5.18 | $5.19 | $5.00 | $5.12 | $5.12 | 9,397 |
2016-01-06 | $5.58 | $5.58 | $5.27 | $5.27 | $5.27 | 4,316 |
2016-01-05 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 4,448 |
2016-01-04 | $5.70 | $5.70 | $5.59 | $5.59 | $5.59 | 1,243 |
GW Pharmaceuticals (GWPRF) News Headlines
Recent GW Pharmaceuticals (GWPRF) News
Similar Companies to GW Pharmaceuticals (GWPRF) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |